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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,548 | 1,548 | 1,548 | 1,548 | +8 | +0.5% | 100 |
| 2024/07/22 | 1,552 | 1,552 | 1,540 | 1,540 | -10 | -0.6% | 800 |
| 2024/07/19 | 1,555 | 1,555 | 1,550 | 1,550 | -4 | -0.3% | 400 |
| 2024/07/18 | 1,562 | 1,562 | 1,554 | 1,554 | - | - | 200 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 1,562 | 1,573 | 1,562 | 1,563 | +1 | +0.1% | 400 |
| 2024/07/12 | 1,562 | 1,562 | 1,562 | 1,562 | ±0 | ±0% | 4,300 |
| 2024/07/11 | 1,550 | 1,587 | 1,550 | 1,562 | +14 | +0.9% | 2,200 |
| 2024/07/10 | 1,546 | 1,548 | 1,546 | 1,548 | +2 | +0.1% | 300 |
| 2024/07/09 | 1,543 | 1,546 | 1,543 | 1,546 | +4 | +0.3% | 700 |
| 2024/07/08 | 1,542 | 1,542 | 1,542 | 1,542 | - | - | 100 |
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 1,530 | 1,530 | 1,530 | 1,530 | -1 | -0.1% | 200 |
| 2024/07/03 | 1,530 | 1,531 | 1,530 | 1,531 | +1 | +0.1% | 400 |
| 2024/07/02 | 1,519 | 1,530 | 1,519 | 1,530 | +12 | +0.8% | 500 |
| 2024/07/01 | 1,526 | 1,526 | 1,518 | 1,518 | -7 | -0.5% | 800 |
| 2024/06/28 | 1,530 | 1,536 | 1,525 | 1,525 | +13 | +0.9% | 700 |
| 2024/06/27 | 1,512 | 1,512 | 1,512 | 1,512 | +2 | +0.1% | 100 |
| 2024/06/26 | 1,523 | 1,523 | 1,510 | 1,510 | -13 | -0.9% | 600 |
| 2024/06/25 | 1,523 | 1,523 | 1,523 | 1,523 | ±0 | ±0% | 100 |
| 2024/06/24 | 1,520 | 1,523 | 1,520 | 1,523 | +3 | +0.2% | 3,300 |
| 2024/06/21 | 1,519 | 1,520 | 1,519 | 1,520 | +3 | +0.2% | 800 |
| 2024/06/20 | 1,517 | 1,517 | 1,517 | 1,517 | +12 | +0.8% | 200 |
| 2024/06/19 | 1,502 | 1,509 | 1,501 | 1,505 | +2 | +0.1% | 1,800 |
| 2024/06/18 | 1,505 | 1,508 | 1,503 | 1,503 | +3 | +0.2% | 2,800 |
| 2024/06/17 | 1,503 | 1,503 | 1,500 | 1,500 | -3 | -0.2% | 2,200 |
| 2024/06/14 | 1,505 | 1,505 | 1,503 | 1,503 | ±0 | ±0% | 300 |
| 2024/06/13 | 1,503 | 1,503 | 1,503 | 1,503 | ±0 | ±0% | 500 |
| 2024/06/12 | 1,504 | 1,510 | 1,503 | 1,503 | -1 | -0.1% | 1,100 |
| 2024/06/11 | 1,504 | 1,507 | 1,503 | 1,504 | +1 | +0.1% | 1,100 |
| 2024/06/10 | 1,502 | 1,503 | 1,502 | 1,503 | +1 | +0.1% | 900 |
| 2024/06/07 | 1,500 | 1,502 | 1,500 | 1,502 | +2 | +0.1% | 600 |
| 2024/06/06 | 1,502 | 1,502 | 1,497 | 1,500 | -1 | -0.1% | 1,000 |
| 2024/06/05 | 1,504 | 1,504 | 1,501 | 1,501 | -3 | -0.2% | 400 |
| 2024/06/04 | 1,502 | 1,505 | 1,502 | 1,504 | +2 | +0.1% | 1,800 |
| 2024/06/03 | 1,501 | 1,502 | 1,501 | 1,502 | +2 | +0.1% | 800 |
| 2024/05/31 | 1,500 | 1,504 | 1,497 | 1,500 | - | - | 1,600 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 1,500 | 1,500 | 1,500 | 1,500 | +2 | +0.1% | 300 |
| 2024/05/28 | 1,496 | 1,498 | 1,496 | 1,498 | +3 | +0.2% | 200 |
| 2024/05/27 | 1,505 | 1,505 | 1,495 | 1,495 | -10 | -0.7% | 1,100 |
| 2024/05/24 | 1,506 | 1,518 | 1,505 | 1,505 | -1 | -0.1% | 1,800 |
| 2024/05/23 | 1,529 | 1,529 | 1,506 | 1,506 | -28 | -1.8% | 1,200 |
| 2024/05/22 | 1,534 | 1,534 | 1,534 | 1,534 | +13 | +0.9% | 100 |
| 2024/05/21 | 1,516 | 1,521 | 1,516 | 1,521 | +13 | +0.9% | 900 |
| 2024/05/20 | 1,512 | 1,512 | 1,508 | 1,508 | +1 | +0.1% | 700 |
| 2024/05/17 | 1,507 | 1,507 | 1,507 | 1,507 | ±0 | ±0% | 100 |
| 2024/05/16 | 1,529 | 1,529 | 1,495 | 1,507 | -18 | -1.2% | 2,000 |
| 2024/05/15 | 1,527 | 1,527 | 1,525 | 1,525 | -2 | -0.1% | 2,500 |
| 2024/05/14 | 1,527 | 1,527 | 1,527 | 1,527 | ±0 | ±0% | 100 |
201～
250
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 | 155,800円 | +2.7% | +10.3% | 3.85% | 10.21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 | 77,200円 | +11.6% | +54.5% | 1.30% | 22.91倍 | 0.45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 | 58,700円 | +3.1% | -23.1% | 2.21% | 26.23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 | 100,500円 | -4.3% | -24.8% | 1.99% | 5.12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 | 30,400円 | -2.7% | -19.0% | 4.93% | 7.34倍 | 1.18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
