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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 400 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,488 | 1,488 | 1,488 | 1,488 | ±0 | ±0% | 300 |
| 2024/10/29 | 1,488 | 1,488 | 1,488 | 1,488 | - | - | 100 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,485 | 1,485 | 1,485 | 1,485 | - | - | 100 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 1,486 | 1,486 | 1,483 | 1,483 | -4 | -0.3% | 800 |
| 2024/10/22 | 1,487 | 1,487 | 1,487 | 1,487 | +4 | +0.3% | 100 |
| 2024/10/21 | 1,483 | 1,483 | 1,483 | 1,483 | -28 | -1.9% | 100 |
| 2024/10/18 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 200 |
| 2024/10/17 | 1,514 | 1,514 | 1,511 | 1,511 | -3 | -0.2% | 400 |
| 2024/10/16 | 1,514 | 1,514 | 1,514 | 1,514 | ±0 | ±0% | 300 |
| 2024/10/15 | 1,514 | 1,514 | 1,514 | 1,514 | +1 | +0.1% | 100 |
| 2024/10/11 | 1,514 | 1,514 | 1,513 | 1,513 | - | - | 500 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,512 | 1,512 | 1,512 | 1,512 | - | - | 100 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 1,512 | 1,512 | 1,512 | 1,512 | +1 | +0.1% | 200 |
| 2024/10/04 | 1,495 | 1,511 | 1,495 | 1,511 | - | - | 600 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 1,547 | 1,547 | 1,535 | 1,535 | +46 | +3.1% | 200 |
| 2024/09/30 | 1,506 | 1,506 | 1,489 | 1,489 | - | - | 200 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 1,506 | 1,506 | 1,506 | 1,506 | -2 | -0.1% | 300 |
| 2024/09/25 | 1,508 | 1,508 | 1,508 | 1,508 | +20 | +1.3% | 100 |
| 2024/09/24 | 1,510 | 1,510 | 1,488 | 1,488 | - | - | 900 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 1,439 | 1,512 | 1,439 | 1,512 | +43 | +2.9% | 1,600 |
| 2024/09/18 | 1,473 | 1,473 | 1,469 | 1,469 | +3 | +0.2% | 200 |
| 2024/09/17 | 1,466 | 1,466 | 1,466 | 1,466 | - | - | 100 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,466 | 1,466 | 1,466 | 1,466 | -37 | -2.5% | 200 |
| 2024/09/10 | 1,469 | 1,514 | 1,469 | 1,503 | +38 | +2.6% | 500 |
| 2024/09/09 | 1,475 | 1,505 | 1,445 | 1,465 | -10 | -0.7% | 1,700 |
| 2024/09/06 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 100 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 1,515 | 1,515 | 1,515 | 1,515 | - | - | 300 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 1,509 | 1,511 | 1,509 | 1,509 | ±0 | ±0% | 600 |
| 2024/08/30 | 1,509 | 1,509 | 1,509 | 1,509 | ±0 | ±0% | 300 |
| 2024/08/29 | 1,506 | 1,509 | 1,506 | 1,509 | - | - | 400 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 1,529 | 1,529 | 1,509 | 1,509 | -20 | -1.3% | 600 |
| 2024/08/26 | 1,529 | 1,529 | 1,529 | 1,529 | ±0 | ±0% | 100 |
| 2024/08/23 | 1,505 | 1,529 | 1,505 | 1,529 | +1 | +0.1% | 200 |
| 2024/08/22 | 1,528 | 1,528 | 1,528 | 1,528 | +5 | +0.3% | 100 |
101～
150
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
