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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 1,503 | 1,504 | 1,503 | 1,504 | +1 | +0.1% | 600 |
2020/11/10 | 1,503 | 1,503 | 1,503 | 1,503 | +3 | +0.2% | 300 |
2020/11/09 | 1,500 | 1,500 | 1,500 | 1,500 | +20 | +1.4% | 300 |
2020/11/06 | 1,495 | 1,495 | 1,480 | 1,480 | - | - | 200 |
2020/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/29 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
2020/10/28 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 300 |
2020/10/27 | 1,515 | 1,515 | 1,500 | 1,500 | -15 | -1% | 400 |
2020/10/26 | 1,500 | 1,515 | 1,498 | 1,515 | +43 | +2.9% | 600 |
2020/10/23 | 1,472 | 1,472 | 1,472 | 1,472 | -1 | -0.1% | 100 |
2020/10/22 | 1,472 | 1,473 | 1,472 | 1,473 | +1 | +0.1% | 200 |
2020/10/21 | 1,499 | 1,499 | 1,472 | 1,472 | -27 | -1.8% | 500 |
2020/10/20 | 1,499 | 1,499 | 1,499 | 1,499 | +30 | +2% | 100 |
2020/10/19 | 1,470 | 1,473 | 1,469 | 1,469 | -14 | -0.9% | 1,200 |
2020/10/16 | 1,483 | 1,483 | 1,483 | 1,483 | - | - | 100 |
2020/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/13 | 1,500 | 1,500 | 1,483 | 1,483 | ±0 | ±0% | 500 |
2020/10/12 | 1,483 | 1,483 | 1,483 | 1,483 | +3 | +0.2% | 200 |
2020/10/09 | 1,526 | 1,526 | 1,480 | 1,480 | -25 | -1.7% | 700 |
2020/10/08 | 1,505 | 1,505 | 1,505 | 1,505 | - | - | 200 |
2020/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/06 | 1,518 | 1,518 | 1,501 | 1,501 | +13 | +0.9% | 300 |
2020/10/05 | 1,500 | 1,539 | 1,488 | 1,488 | -11 | -0.7% | 500 |
2020/10/02 | 1,482 | 1,499 | 1,482 | 1,499 | - | - | 200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,500 | 1,500 | 1,460 | 1,477 | -35 | -2.3% | 1,500 |
2020/09/29 | 1,546 | 1,546 | 1,512 | 1,512 | -33 | -2.1% | 800 |
2020/09/28 | 1,546 | 1,546 | 1,545 | 1,545 | ±0 | ±0% | 600 |
2020/09/25 | 1,545 | 1,545 | 1,545 | 1,545 | +5 | +0.3% | 200 |
2020/09/24 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 300 |
2020/09/23 | 1,537 | 1,540 | 1,537 | 1,540 | +3 | +0.2% | 900 |
2020/09/18 | 1,535 | 1,537 | 1,529 | 1,537 | +15 | +1% | 1,200 |
2020/09/17 | 1,509 | 1,537 | 1,509 | 1,522 | -8 | -0.5% | 1,500 |
2020/09/16 | 1,520 | 1,530 | 1,520 | 1,530 | +20 | +1.3% | 500 |
2020/09/15 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 300 |
2020/09/14 | 1,510 | 1,510 | 1,510 | 1,510 | +9 | +0.6% | 200 |
2020/09/11 | 1,501 | 1,501 | 1,461 | 1,501 | ±0 | ±0% | 800 |
2020/09/10 | 1,501 | 1,501 | 1,501 | 1,501 | +22 | +1.5% | 400 |
2020/09/09 | 1,479 | 1,479 | 1,479 | 1,479 | - | - | 500 |
2020/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/07 | 1,479 | 1,480 | 1,479 | 1,479 | ±0 | ±0% | 500 |
2020/09/04 | 1,479 | 1,479 | 1,464 | 1,479 | ±0 | ±0% | 3,700 |
2020/09/03 | 1,470 | 1,479 | 1,470 | 1,479 | +31 | +2.1% | 800 |
2020/09/02 | 1,448 | 1,448 | 1,448 | 1,448 | ±0 | ±0% | 300 |
2020/09/01 | 1,448 | 1,448 | 1,448 | 1,448 | +1 | +0.1% | 400 |
2020/08/31 | 1,446 | 1,447 | 1,446 | 1,447 | +2 | +0.1% | 500 |
951~
1000
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 | 150,600円 | +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 | 52,700円 | +3.9% | +92.3% | 1.90% | 23.30倍 | 1.32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 | 59,000円 | -11.1% | -46.2% | 2.03% | 16.78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 | 153,900円 | +4.5% | -12.8% | 3.25% | 9.37倍 | 0.68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