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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,473 | 1,473 | 1,473 | 1,473 | -21 | -1.4% | 100 |
| 2025/01/20 | 1,494 | 1,494 | 1,494 | 1,494 | - | - | 100 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 1,470 | 1,493 | 1,470 | 1,493 | +26 | +1.8% | 5,300 |
| 2025/01/15 | 1,476 | 1,476 | 1,467 | 1,467 | -9 | -0.6% | 800 |
| 2025/01/14 | 1,476 | 1,476 | 1,470 | 1,476 | ±0 | ±0% | 1,800 |
| 2025/01/10 | 1,481 | 1,481 | 1,476 | 1,476 | -5 | -0.3% | 2,500 |
| 2025/01/09 | 1,493 | 1,493 | 1,481 | 1,481 | -12 | -0.8% | 300 |
| 2025/01/08 | 1,490 | 1,493 | 1,490 | 1,493 | +25 | +1.7% | 200 |
| 2025/01/07 | 1,472 | 1,472 | 1,468 | 1,468 | - | - | 400 |
| 2025/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/30 | 1,461 | 1,494 | 1,461 | 1,494 | +29 | +2% | 600 |
| 2024/12/27 | 1,460 | 1,479 | 1,460 | 1,465 | +5 | +0.3% | 600 |
| 2024/12/26 | 1,461 | 1,461 | 1,460 | 1,460 | ±0 | ±0% | 300 |
| 2024/12/25 | 1,459 | 1,500 | 1,459 | 1,460 | +2 | +0.1% | 3,800 |
| 2024/12/24 | 1,460 | 1,489 | 1,458 | 1,458 | -2 | -0.1% | 1,900 |
| 2024/12/23 | 1,466 | 1,466 | 1,460 | 1,460 | - | - | 900 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 1,480 | 1,480 | 1,466 | 1,466 | -14 | -0.9% | 300 |
| 2024/12/18 | 1,481 | 1,481 | 1,480 | 1,480 | -1 | -0.1% | 600 |
| 2024/12/17 | 1,481 | 1,481 | 1,481 | 1,481 | ±0 | ±0% | 800 |
| 2024/12/16 | 1,472 | 1,481 | 1,472 | 1,481 | +9 | +0.6% | 700 |
| 2024/12/13 | 1,472 | 1,472 | 1,472 | 1,472 | +9 | +0.6% | 300 |
| 2024/12/12 | 1,472 | 1,472 | 1,463 | 1,463 | +1 | +0.1% | 300 |
| 2024/12/11 | 1,463 | 1,465 | 1,462 | 1,462 | +2 | +0.1% | 700 |
| 2024/12/10 | 1,458 | 1,460 | 1,458 | 1,460 | +3 | +0.2% | 500 |
| 2024/12/09 | 1,461 | 1,462 | 1,457 | 1,457 | - | - | 1,200 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 1,473 | 1,473 | 1,457 | 1,457 | -16 | -1.1% | 700 |
| 2024/12/03 | 1,470 | 1,473 | 1,465 | 1,473 | - | - | 700 |
| 2024/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 1,473 | 1,473 | 1,473 | 1,473 | +2 | +0.1% | 300 |
| 2024/11/26 | 1,471 | 1,471 | 1,471 | 1,471 | ±0 | ±0% | 300 |
| 2024/11/25 | 1,467 | 1,471 | 1,467 | 1,471 | +4 | +0.3% | 900 |
| 2024/11/22 | 1,467 | 1,467 | 1,467 | 1,467 | ±0 | ±0% | 100 |
| 2024/11/21 | 1,469 | 1,469 | 1,467 | 1,467 | -8 | -0.5% | 700 |
| 2024/11/20 | 1,477 | 1,477 | 1,475 | 1,475 | -8 | -0.5% | 300 |
| 2024/11/19 | 1,483 | 1,483 | 1,483 | 1,483 | +14 | +1% | 100 |
| 2024/11/18 | 1,470 | 1,470 | 1,469 | 1,469 | -10 | -0.7% | 500 |
| 2024/11/15 | 1,479 | 1,479 | 1,479 | 1,479 | - | - | 400 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 1,479 | 1,479 | 1,479 | 1,479 | ±0 | ±0% | 300 |
| 2024/11/11 | 1,478 | 1,479 | 1,478 | 1,479 | +2 | +0.1% | 300 |
| 2024/11/08 | 1,477 | 1,477 | 1,477 | 1,477 | - | - | 200 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 3673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 | 147,000円 | +2.3% | +4.2% | 4.08% | 10.70倍 | 0.27倍 |
|
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 |
| チタン工 | 71,300円 | +6.9% | - | 1.40% | 9.20倍 | 0.42倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
| 日本色材 | 102,800円 | +18.4% | +13.5% | 1.95% | 9.37倍 | 0.55倍 |
|
ＯＥＭで化粧品生産。口紅、マスカラなどメイク品に強み。製薬など異業種からの受託も多い |
| アテクト | 37,500円 | -2.4% | -55.1% | 2.67% | 82.96倍 | 0.96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 |
| ニックス | 70,100円 | +0.3% | +15.9% | 2.85% | 9.58倍 | 0.38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
チャート関連のコラム
