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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/21 | 1,523 | 1,523 | 1,523 | 1,523 | -7 | -0.5% | 100 |
| 2024/08/20 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 200 |
| 2024/08/14 | 1,515 | 1,515 | 1,515 | 1,515 | +15 | +1% | 500 |
| 2024/08/13 | 1,518 | 1,523 | 1,493 | 1,500 | -18 | -1.2% | 900 |
| 2024/08/09 | 1,500 | 1,518 | 1,500 | 1,518 | +18 | +1.2% | 1,300 |
| 2024/08/08 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 300 |
| 2024/08/07 | 1,416 | 1,480 | 1,400 | 1,480 | +30 | +2.1% | 2,500 |
| 2024/08/06 | 1,420 | 1,450 | 1,413 | 1,450 | ±0 | ±0% | 1,800 |
| 2024/08/05 | 1,487 | 1,487 | 1,450 | 1,450 | -45 | -3% | 2,500 |
| 2024/08/02 | 1,530 | 1,530 | 1,495 | 1,495 | -35 | -2.3% | 2,700 |
| 2024/08/01 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 1,549 | 1,549 | 1,549 | 1,549 | - | - | 100 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 1,560 | 1,560 | 1,547 | 1,555 | +7 | +0.5% | 2,100 |
| 2024/07/24 | 1,548 | 1,548 | 1,548 | 1,548 | ±0 | ±0% | 100 |
151～
200
件表示中 / 3703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 | 157,700円 | +2.7% | +10.3% | 3.80% | 10.33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 | 78,600円 | +11.6% | +54.5% | 1.27% | 23.32倍 | 0.46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 | 58,600円 | +3.1% | -23.1% | 2.22% | 26.18倍 | 0.34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 | 100,600円 | -4.3% | -24.8% | 1.99% | 5.13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 |
| アイビー | 31,900円 | -2.7% | -19.0% | 4.70% | 7.70倍 | 1.23倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
市場注目の銘柄
チャート関連のコラム
