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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,548 | 1,558 | 1,548 | 1,558 | +11 | +0.7% | 400 |
| 2025/03/05 | 1,540 | 1,547 | 1,540 | 1,547 | +7 | +0.5% | 400 |
| 2025/03/04 | 1,520 | 1,545 | 1,519 | 1,540 | +21 | +1.4% | 800 |
| 2025/03/03 | 1,519 | 1,519 | 1,519 | 1,519 | +1 | +0.1% | 500 |
| 2025/02/28 | 1,522 | 1,522 | 1,518 | 1,518 | - | - | 800 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 1,525 | 1,527 | 1,525 | 1,525 | -30 | -1.9% | 500 |
| 2025/02/25 | 1,555 | 1,555 | 1,550 | 1,555 | +5 | +0.3% | 1,600 |
| 2025/02/21 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2025/02/20 | 1,555 | 1,555 | 1,512 | 1,550 | -6 | -0.4% | 1,900 |
| 2025/02/19 | 1,528 | 1,556 | 1,528 | 1,556 | +13 | +0.8% | 300 |
| 2025/02/18 | 1,549 | 1,550 | 1,543 | 1,543 | ±0 | ±0% | 800 |
| 2025/02/17 | 1,526 | 1,545 | 1,526 | 1,543 | +18 | +1.2% | 500 |
| 2025/02/14 | 1,535 | 1,535 | 1,525 | 1,525 | -10 | -0.7% | 1,000 |
| 2025/02/13 | 1,538 | 1,544 | 1,535 | 1,535 | +1 | +0.1% | 1,200 |
| 2025/02/12 | 1,577 | 1,577 | 1,531 | 1,534 | +28 | +1.9% | 5,700 |
| 2025/02/10 | 1,510 | 1,515 | 1,506 | 1,506 | ±0 | ±0% | 1,500 |
| 2025/02/07 | 1,506 | 1,512 | 1,500 | 1,506 | -10 | -0.7% | 900 |
| 2025/02/06 | 1,503 | 1,517 | 1,503 | 1,516 | +21 | +1.4% | 1,100 |
| 2025/02/05 | 1,508 | 1,508 | 1,495 | 1,495 | -7 | -0.5% | 900 |
| 2025/02/04 | 1,490 | 1,502 | 1,490 | 1,502 | -1 | -0.1% | 1,100 |
| 2025/02/03 | 1,503 | 1,503 | 1,503 | 1,503 | +12 | +0.8% | 100 |
| 2025/01/31 | 1,496 | 1,504 | 1,491 | 1,491 | -19 | -1.3% | 400 |
| 2025/01/30 | 1,492 | 1,510 | 1,492 | 1,510 | +4 | +0.3% | 200 |
| 2025/01/29 | 1,491 | 1,506 | 1,491 | 1,506 | +15 | +1% | 1,200 |
| 2025/01/28 | 1,494 | 1,494 | 1,491 | 1,491 | -3 | -0.2% | 400 |
| 2025/01/27 | 1,495 | 1,496 | 1,494 | 1,494 | -1 | -0.1% | 1,900 |
| 2025/01/24 | 1,475 | 1,495 | 1,475 | 1,495 | +14 | +0.9% | 1,200 |
| 2025/01/23 | 1,481 | 1,481 | 1,481 | 1,481 | -13 | -0.9% | 100 |
| 2025/01/22 | 1,473 | 1,494 | 1,473 | 1,494 | +21 | +1.4% | 1,300 |
| 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 |
51～
100
件表示中 / 3703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 | 157,700円 | +2.7% | +10.3% | 3.80% | 10.33倍 | 0.28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 | 78,600円 | +11.6% | +54.5% | 1.27% | 23.32倍 | 0.46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 |
| 旭化学 | 58,600円 | +3.1% | -23.1% | 2.22% | 26.18倍 | 0.34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 |
| 日本色材 | 100,600円 | -4.3% | -24.8% | 1.99% | 5.13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 |
| アイビー | 31,900円 | -2.7% | -19.0% | 4.70% | 7.70倍 | 1.23倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
市場注目の銘柄
チャート関連のコラム
