永大化工の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/06/23 | 1,680 | 1,680 | 1,676 | 1,680 | ±0 | ±0% | 1,100 |
2021/06/22 | 1,680 | 1,680 | 1,680 | 1,680 | +3 | +0.2% | 500 |
2021/06/21 | 1,666 | 1,677 | 1,657 | 1,677 | +11 | +0.7% | 2,000 |
2021/06/18 | 1,680 | 1,680 | 1,666 | 1,666 | -15 | -0.9% | 1,500 |
2021/06/17 | 1,681 | 1,681 | 1,666 | 1,681 | ±0 | ±0% | 600 |
2021/06/16 | 1,681 | 1,681 | 1,681 | 1,681 | +1 | +0.1% | 900 |
2021/06/15 | 1,681 | 1,681 | 1,677 | 1,680 | +3 | +0.2% | 1,000 |
2021/06/14 | 1,675 | 1,677 | 1,675 | 1,677 | +2 | +0.1% | 1,100 |
2021/06/11 | 1,675 | 1,675 | 1,672 | 1,675 | ±0 | ±0% | 1,200 |
2021/06/10 | 1,664 | 1,675 | 1,664 | 1,675 | +18 | +1.1% | 2,100 |
2021/06/09 | 1,664 | 1,664 | 1,656 | 1,657 | -7 | -0.4% | 400 |
2021/06/08 | 1,665 | 1,665 | 1,664 | 1,664 | ±0 | ±0% | 700 |
2021/06/07 | 1,664 | 1,664 | 1,659 | 1,664 | +6 | +0.4% | 2,100 |
2021/06/04 | 1,657 | 1,658 | 1,657 | 1,658 | +6 | +0.4% | 200 |
2021/06/03 | 1,647 | 1,652 | 1,647 | 1,652 | +6 | +0.4% | 1,700 |
2021/06/02 | 1,644 | 1,646 | 1,644 | 1,646 | +3 | +0.2% | 400 |
2021/06/01 | 1,643 | 1,643 | 1,643 | 1,643 | ±0 | ±0% | 300 |
2021/05/31 | 1,643 | 1,643 | 1,643 | 1,643 | +4 | +0.2% | 100 |
2021/05/28 | 1,639 | 1,639 | 1,639 | 1,639 | - | - | 400 |
2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/05/26 | 1,647 | 1,647 | 1,639 | 1,639 | +4 | +0.2% | 900 |
2021/05/25 | 1,635 | 1,635 | 1,635 | 1,635 | +4 | +0.2% | 100 |
2021/05/24 | 1,640 | 1,647 | 1,631 | 1,631 | - | - | 1,100 |
2021/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/05/20 | 1,628 | 1,630 | 1,628 | 1,630 | +10 | +0.6% | 400 |
2021/05/19 | 1,620 | 1,620 | 1,620 | 1,620 | -8 | -0.5% | 200 |
2021/05/18 | 1,630 | 1,630 | 1,621 | 1,628 | +8 | +0.5% | 400 |
2021/05/17 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 300 |
2021/05/14 | 1,614 | 1,620 | 1,614 | 1,620 | +15 | +0.9% | 1,000 |
2021/05/13 | 1,604 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 600 |
2021/05/12 | 1,631 | 1,631 | 1,600 | 1,600 | -5 | -0.3% | 700 |
2021/05/11 | 1,615 | 1,615 | 1,605 | 1,605 | -6 | -0.4% | 900 |
2021/05/10 | 1,629 | 1,629 | 1,601 | 1,611 | +16 | +1% | 700 |
2021/05/07 | 1,630 | 1,630 | 1,568 | 1,595 | -15 | -0.9% | 1,600 |
2021/05/06 | 1,600 | 1,610 | 1,600 | 1,610 | +26 | +1.6% | 1,900 |
2021/04/30 | 1,580 | 1,584 | 1,580 | 1,584 | +2 | +0.1% | 400 |
2021/04/28 | 1,582 | 1,582 | 1,582 | 1,582 | ±0 | ±0% | 300 |
2021/04/27 | 1,583 | 1,583 | 1,582 | 1,582 | ±0 | ±0% | 400 |
2021/04/26 | 1,582 | 1,582 | 1,582 | 1,582 | +20 | +1.3% | 200 |
2021/04/23 | 1,566 | 1,566 | 1,562 | 1,562 | - | - | 200 |
2021/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/04/21 | 1,568 | 1,573 | 1,568 | 1,573 | +3 | +0.2% | 600 |
2021/04/20 | 1,589 | 1,589 | 1,570 | 1,570 | -15 | -0.9% | 1,500 |
2021/04/19 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 100 |
2021/04/16 | 1,572 | 1,587 | 1,572 | 1,585 | +5 | +0.3% | 400 |
2021/04/15 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 1,500 |
2021/04/14 | 1,585 | 1,590 | 1,580 | 1,580 | ±0 | ±0% | 1,500 |
2021/04/13 | 1,576 | 1,580 | 1,576 | 1,580 | +3 | +0.2% | 300 |
2021/04/12 | 1,576 | 1,577 | 1,571 | 1,577 | +6 | +0.4% | 1,100 |
2021/04/09 | 1,577 | 1,579 | 1,568 | 1,571 | -6 | -0.4% | 1,100 |
801~
850
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「永大化工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
永大化工 | - | +2.3% | -8.3% | - | - | - |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
アテクト | 50,700円 | +3.9% | +92.3% | 1.97% | 22.42倍 | 1.27倍 |
|
半導体保護資材で世界首位。衛生検査器材はシャーレ主体。PIM(粉末射出成形)事業を育成 |
旭化学 | 58,800円 | -11.1% | -46.2% | 2.04% | 16.72倍 | 0.36倍 |
|
工業用樹脂の成形・加工中堅。電動工具向けや自動車部品の比重大。中国で電動工具関連を生産 |
川口化 | 150,000円 | +4.5% | -12.8% | 3.33% | 9.13倍 | 0.66倍 |
|
タイヤ、自動車部品向けゴム薬品の中堅化学メーカー。非自動車向け、樹脂、医農薬中間体を拡充 |
ニックス | 73,000円 | -3.6% | -17.8% | 2.74% | 10.28倍 | 0.40倍 |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム