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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/12/17 | 1,481 | 1,481 | 1,481 | 1,481 | ±0 | ±0% | 800 |
| 2024/12/16 | 1,472 | 1,481 | 1,472 | 1,481 | +9 | +0.6% | 700 |
| 2024/12/13 | 1,472 | 1,472 | 1,472 | 1,472 | +9 | +0.6% | 300 |
| 2024/12/12 | 1,472 | 1,472 | 1,463 | 1,463 | +1 | +0.1% | 300 |
| 2024/12/11 | 1,463 | 1,465 | 1,462 | 1,462 | +2 | +0.1% | 700 |
| 2024/12/10 | 1,458 | 1,460 | 1,458 | 1,460 | +3 | +0.2% | 500 |
| 2024/12/09 | 1,461 | 1,462 | 1,457 | 1,457 | - | - | 1,200 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 1,473 | 1,473 | 1,457 | 1,457 | -16 | -1.1% | 700 |
| 2024/12/03 | 1,470 | 1,473 | 1,465 | 1,473 | - | - | 700 |
| 2024/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 1,473 | 1,473 | 1,473 | 1,473 | +2 | +0.1% | 300 |
| 2024/11/26 | 1,471 | 1,471 | 1,471 | 1,471 | ±0 | ±0% | 300 |
| 2024/11/25 | 1,467 | 1,471 | 1,467 | 1,471 | +4 | +0.3% | 900 |
| 2024/11/22 | 1,467 | 1,467 | 1,467 | 1,467 | ±0 | ±0% | 100 |
| 2024/11/21 | 1,469 | 1,469 | 1,467 | 1,467 | -8 | -0.5% | 700 |
| 2024/11/20 | 1,477 | 1,477 | 1,475 | 1,475 | -8 | -0.5% | 300 |
| 2024/11/19 | 1,483 | 1,483 | 1,483 | 1,483 | +14 | +1% | 100 |
| 2024/11/18 | 1,470 | 1,470 | 1,469 | 1,469 | -10 | -0.7% | 500 |
| 2024/11/15 | 1,479 | 1,479 | 1,479 | 1,479 | - | - | 400 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 1,479 | 1,479 | 1,479 | 1,479 | ±0 | ±0% | 300 |
| 2024/11/11 | 1,478 | 1,479 | 1,478 | 1,479 | +2 | +0.1% | 300 |
| 2024/11/08 | 1,477 | 1,477 | 1,477 | 1,477 | - | - | 200 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
151～
200
件表示中 / 3767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 | 166,100円 | +2.7% | +10.3% | 3.61% | 10.22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 | 82,300円 | +11.6% | +54.5% | 1.22% | 24.49倍 | 0.48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 | 63,900円 | +3.1% | -23.1% | 2.03% | 28.55倍 | 0.37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 | 106,500円 | -4.3% | -24.8% | 1.88% | 5.40倍 | 0.58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 |
| クラスターテクノ | 37,000円 | +17.9% | +30.0% | 1.08% | 22.90倍 | 1.28倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
市場注目の銘柄
チャート関連のコラム
