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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 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 |
| 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 |
201～
250
件表示中 / 3736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 | 155,700円 | +2.7% | +10.3% | 3.85% | 10.20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 |
| 大阪油化 | 244,800円 | +6.4% | +268.4% | 1.43% | - | 1.55倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| 旭化学 | 60,700円 | +3.1% | -23.1% | 2.14% | 27.12倍 | 0.35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 |
| チタン工 | 75,000円 | +11.6% | +54.5% | 1.33% | 22.26倍 | 0.44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 | 104,500円 | -4.3% | -24.8% | 1.91% | 5.33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 |
市場注目の銘柄
チャート関連のコラム
