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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,700 | 1,715 | 1,671 | 1,672 | +12 | +0.7% | 35,700 |
2019/03/15 | 1,662 | 1,675 | 1,660 | 1,660 | - | - | 5,700 |
2019/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/13 | 1,672 | 1,672 | 1,661 | 1,661 | -12 | -0.7% | 1,200 |
2019/03/12 | 1,685 | 1,685 | 1,673 | 1,673 | -17 | -1% | 500 |
2019/03/11 | 1,691 | 1,691 | 1,690 | 1,690 | -1 | -0.1% | 1,700 |
2019/03/08 | 1,681 | 1,691 | 1,680 | 1,691 | +10 | +0.6% | 1,700 |
2019/03/07 | 1,693 | 1,693 | 1,680 | 1,681 | +2 | +0.1% | 6,200 |
2019/03/06 | 1,689 | 1,689 | 1,675 | 1,679 | -11 | -0.7% | 500 |
2019/03/05 | 1,643 | 1,699 | 1,643 | 1,690 | +40 | +2.4% | 700 |
2019/03/04 | 1,689 | 1,689 | 1,650 | 1,650 | +9 | +0.5% | 3,500 |
2019/03/01 | 1,670 | 1,675 | 1,641 | 1,641 | -29 | -1.7% | 4,000 |
2019/02/28 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 100 |
2019/02/27 | 1,658 | 1,670 | 1,658 | 1,670 | +15 | +0.9% | 400 |
2019/02/26 | 1,655 | 1,655 | 1,655 | 1,655 | -10 | -0.6% | 300 |
2019/02/25 | 1,654 | 1,665 | 1,654 | 1,665 | +11 | +0.7% | 20,500 |
2019/02/22 | 1,655 | 1,655 | 1,641 | 1,654 | - | - | 2,200 |
2019/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/20 | 1,638 | 1,655 | 1,638 | 1,655 | -11 | -0.7% | 300 |
2019/02/19 | 1,666 | 1,666 | 1,666 | 1,666 | +12 | +0.7% | 100 |
2019/02/18 | 1,674 | 1,674 | 1,654 | 1,654 | -16 | -1% | 200 |
2019/02/15 | 1,665 | 1,670 | 1,665 | 1,670 | +5 | +0.3% | 700 |
2019/02/14 | 1,675 | 1,675 | 1,653 | 1,665 | +12 | +0.7% | 400 |
2019/02/13 | 1,648 | 1,653 | 1,648 | 1,653 | +1 | +0.1% | 700 |
2019/02/12 | 1,695 | 1,695 | 1,652 | 1,652 | -27 | -1.6% | 2,200 |
2019/02/08 | 1,680 | 1,680 | 1,650 | 1,679 | +29 | +1.8% | 2,300 |
2019/02/07 | 1,650 | 1,650 | 1,650 | 1,650 | +22 | +1.4% | 1,000 |
2019/02/06 | 1,629 | 1,629 | 1,628 | 1,628 | +3 | +0.2% | 300 |
2019/02/05 | 1,625 | 1,625 | 1,625 | 1,625 | -2 | -0.1% | 300 |
2019/02/04 | 1,626 | 1,645 | 1,626 | 1,627 | +3 | +0.2% | 5,600 |
2019/02/01 | 1,625 | 1,625 | 1,624 | 1,624 | -23 | -1.4% | 300 |
2019/01/31 | 1,648 | 1,648 | 1,647 | 1,647 | +3 | +0.2% | 900 |
2019/01/30 | 1,644 | 1,644 | 1,644 | 1,644 | ±0 | ±0% | 600 |
2019/01/29 | 1,644 | 1,644 | 1,644 | 1,644 | ±0 | ±0% | 200 |
2019/01/28 | 1,650 | 1,650 | 1,630 | 1,644 | +14 | +0.9% | 600 |
2019/01/25 | 1,620 | 1,635 | 1,620 | 1,630 | +10 | +0.6% | 1,100 |
2019/01/24 | 1,615 | 1,620 | 1,615 | 1,620 | +5 | +0.3% | 800 |
2019/01/23 | 1,605 | 1,615 | 1,605 | 1,615 | +11 | +0.7% | 400 |
2019/01/22 | 1,616 | 1,616 | 1,604 | 1,604 | -12 | -0.7% | 1,100 |
2019/01/21 | 1,615 | 1,620 | 1,615 | 1,616 | +1 | +0.1% | 2,000 |
2019/01/18 | 1,619 | 1,619 | 1,615 | 1,615 | ±0 | ±0% | 200 |
2019/01/17 | 1,602 | 1,615 | 1,602 | 1,615 | ±0 | ±0% | 400 |
2019/01/16 | 1,620 | 1,620 | 1,615 | 1,615 | -5 | -0.3% | 500 |
2019/01/15 | 1,620 | 1,620 | 1,602 | 1,620 | ±0 | ±0% | 1,100 |
2019/01/11 | 1,620 | 1,620 | 1,620 | 1,620 | - | - | 1,200 |
2019/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/01/09 | 1,623 | 1,623 | 1,615 | 1,623 | ±0 | ±0% | 800 |
2019/01/08 | 1,623 | 1,623 | 1,623 | 1,623 | ±0 | ±0% | 300 |
2019/01/07 | 1,627 | 1,645 | 1,623 | 1,623 | ±0 | ±0% | 2,200 |
2019/01/04 | 1,576 | 1,623 | 1,574 | 1,623 | -2 | -0.1% | 500 |
1351~
1400
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