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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,734 | 1,734 | 1,703 | 1,716 | -23 | -1.3% | 2,100 |
2020/01/16 | 1,738 | 1,742 | 1,738 | 1,739 | +1 | +0.1% | 1,200 |
2020/01/15 | 1,712 | 1,744 | 1,712 | 1,738 | +26 | +1.5% | 1,100 |
2020/01/14 | 1,720 | 1,721 | 1,700 | 1,712 | +12 | +0.7% | 2,900 |
2020/01/10 | 1,700 | 1,729 | 1,700 | 1,700 | +9 | +0.5% | 2,100 |
2020/01/09 | 1,697 | 1,697 | 1,690 | 1,691 | +11 | +0.7% | 500 |
2020/01/08 | 1,697 | 1,697 | 1,680 | 1,680 | -7 | -0.4% | 1,400 |
2020/01/07 | 1,677 | 1,695 | 1,676 | 1,687 | -10 | -0.6% | 1,400 |
2020/01/06 | 1,689 | 1,697 | 1,675 | 1,697 | +20 | +1.2% | 2,400 |
2019/12/30 | 1,686 | 1,694 | 1,675 | 1,677 | -8 | -0.5% | 1,000 |
2019/12/27 | 1,689 | 1,689 | 1,680 | 1,685 | +12 | +0.7% | 700 |
2019/12/26 | 1,665 | 1,674 | 1,665 | 1,673 | +4 | +0.2% | 1,200 |
2019/12/25 | 1,666 | 1,676 | 1,663 | 1,669 | +3 | +0.2% | 1,100 |
2019/12/24 | 1,669 | 1,669 | 1,665 | 1,666 | -4 | -0.2% | 800 |
2019/12/23 | 1,668 | 1,677 | 1,668 | 1,670 | +3 | +0.2% | 1,800 |
2019/12/20 | 1,667 | 1,667 | 1,660 | 1,667 | ±0 | ±0% | 2,800 |
2019/12/19 | 1,667 | 1,667 | 1,659 | 1,667 | ±0 | ±0% | 2,400 |
2019/12/18 | 1,666 | 1,667 | 1,661 | 1,667 | +5 | +0.3% | 1,500 |
2019/12/17 | 1,666 | 1,666 | 1,662 | 1,662 | -5 | -0.3% | 2,700 |
2019/12/16 | 1,667 | 1,667 | 1,661 | 1,667 | +6 | +0.4% | 1,200 |
2019/12/13 | 1,659 | 1,663 | 1,659 | 1,661 | +1 | +0.1% | 2,400 |
2019/12/12 | 1,658 | 1,660 | 1,658 | 1,660 | -3 | -0.2% | 1,700 |
2019/12/11 | 1,663 | 1,663 | 1,662 | 1,663 | ±0 | ±0% | 900 |
2019/12/10 | 1,659 | 1,663 | 1,656 | 1,663 | +8 | +0.5% | 1,400 |
2019/12/09 | 1,657 | 1,657 | 1,655 | 1,655 | -2 | -0.1% | 1,400 |
2019/12/06 | 1,658 | 1,658 | 1,654 | 1,657 | -1 | -0.1% | 700 |
2019/12/05 | 1,659 | 1,659 | 1,657 | 1,658 | -1 | -0.1% | 1,500 |
2019/12/04 | 1,665 | 1,665 | 1,659 | 1,659 | +8 | +0.5% | 1,300 |
2019/12/03 | 1,652 | 1,658 | 1,651 | 1,651 | -1 | -0.1% | 1,000 |
2019/12/02 | 1,652 | 1,655 | 1,652 | 1,652 | ±0 | ±0% | 900 |
2019/11/29 | 1,655 | 1,655 | 1,651 | 1,652 | -2 | -0.1% | 700 |
2019/11/28 | 1,667 | 1,667 | 1,654 | 1,654 | -13 | -0.8% | 700 |
2019/11/27 | 1,655 | 1,667 | 1,650 | 1,667 | +12 | +0.7% | 1,200 |
2019/11/26 | 1,665 | 1,666 | 1,651 | 1,655 | +4 | +0.2% | 1,500 |
2019/11/25 | 1,659 | 1,666 | 1,651 | 1,651 | -8 | -0.5% | 4,700 |
2019/11/22 | 1,654 | 1,659 | 1,654 | 1,659 | +5 | +0.3% | 900 |
2019/11/21 | 1,663 | 1,666 | 1,654 | 1,654 | +1 | +0.1% | 5,800 |
2019/11/20 | 1,653 | 1,653 | 1,652 | 1,653 | ±0 | ±0% | 1,400 |
2019/11/19 | 1,647 | 1,655 | 1,647 | 1,653 | +6 | +0.4% | 6,900 |
2019/11/18 | 1,647 | 1,655 | 1,647 | 1,647 | ±0 | ±0% | 3,300 |
2019/11/15 | 1,646 | 1,657 | 1,646 | 1,647 | +1 | +0.1% | 1,200 |
2019/11/14 | 1,680 | 1,682 | 1,646 | 1,646 | -34 | -2% | 3,300 |
2019/11/13 | 1,698 | 1,698 | 1,673 | 1,680 | -3 | -0.2% | 5,200 |
2019/11/12 | 1,666 | 1,684 | 1,666 | 1,683 | +17 | +1% | 6,600 |
2019/11/11 | 1,667 | 1,669 | 1,666 | 1,666 | +1 | +0.1% | 1,700 |
2019/11/08 | 1,652 | 1,665 | 1,652 | 1,665 | +13 | +0.8% | 11,700 |
2019/11/07 | 1,651 | 1,652 | 1,651 | 1,652 | -9 | -0.5% | 1,100 |
2019/11/06 | 1,647 | 1,661 | 1,647 | 1,661 | +21 | +1.3% | 500 |
2019/11/05 | 1,644 | 1,656 | 1,640 | 1,640 | -4 | -0.2% | 5,300 |
2019/11/01 | 1,632 | 1,644 | 1,632 | 1,644 | ±0 | ±0% | 1,100 |
1151~
1200
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