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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,583 | 1,593 | 1,580 | 1,583 | -10 | -0.6% | 2,200 |
| 2024/03/26 | 1,577 | 1,593 | 1,577 | 1,593 | +16 | +1% | 1,100 |
| 2024/03/25 | 1,558 | 1,577 | 1,558 | 1,577 | +22 | +1.4% | 1,400 |
| 2024/03/22 | 1,556 | 1,557 | 1,555 | 1,555 | +5 | +0.3% | 500 |
| 2024/03/21 | 1,545 | 1,551 | 1,544 | 1,550 | +7 | +0.5% | 6,500 |
| 2024/03/19 | 1,549 | 1,554 | 1,543 | 1,543 | -6 | -0.4% | 2,400 |
| 2024/03/18 | 1,550 | 1,554 | 1,548 | 1,549 | ±0 | ±0% | 1,100 |
| 2024/03/15 | 1,548 | 1,549 | 1,548 | 1,549 | +1 | +0.1% | 1,700 |
| 2024/03/14 | 1,548 | 1,548 | 1,543 | 1,548 | ±0 | ±0% | 2,800 |
| 2024/03/13 | 1,550 | 1,550 | 1,548 | 1,548 | -1 | -0.1% | 1,100 |
| 2024/03/12 | 1,545 | 1,549 | 1,543 | 1,549 | -1 | -0.1% | 1,000 |
| 2024/03/11 | 1,568 | 1,568 | 1,550 | 1,550 | -9 | -0.6% | 2,500 |
| 2024/03/08 | 1,554 | 1,559 | 1,553 | 1,559 | +5 | +0.3% | 500 |
| 2024/03/07 | 1,559 | 1,559 | 1,554 | 1,554 | -6 | -0.4% | 700 |
| 2024/03/06 | 1,561 | 1,561 | 1,560 | 1,560 | -1 | -0.1% | 700 |
| 2024/03/05 | 1,562 | 1,562 | 1,559 | 1,561 | -1 | -0.1% | 4,000 |
| 2024/03/04 | 1,559 | 1,562 | 1,559 | 1,562 | +11 | +0.7% | 4,100 |
| 2024/03/01 | 1,552 | 1,552 | 1,551 | 1,551 | - | - | 200 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 1,554 | 1,559 | 1,554 | 1,559 | -4 | -0.3% | 200 |
| 2024/02/27 | 1,563 | 1,563 | 1,563 | 1,563 | ±0 | ±0% | 100 |
| 2024/02/26 | 1,561 | 1,564 | 1,561 | 1,563 | +2 | +0.1% | 400 |
| 2024/02/22 | 1,543 | 1,561 | 1,543 | 1,561 | +16 | +1% | 1,600 |
| 2024/02/21 | 1,547 | 1,555 | 1,545 | 1,545 | -16 | -1% | 600 |
| 2024/02/20 | 1,560 | 1,561 | 1,560 | 1,561 | +11 | +0.7% | 14,000 |
| 2024/02/19 | 1,545 | 1,550 | 1,545 | 1,550 | - | - | 5,400 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 1,545 | 1,545 | 1,542 | 1,542 | -3 | -0.2% | 500 |
| 2024/02/14 | 1,542 | 1,545 | 1,542 | 1,545 | +3 | +0.2% | 300 |
| 2024/02/13 | 1,543 | 1,543 | 1,542 | 1,542 | -8 | -0.5% | 800 |
| 2024/02/09 | 1,545 | 1,550 | 1,545 | 1,550 | +7 | +0.5% | 600 |
| 2024/02/08 | 1,548 | 1,548 | 1,543 | 1,543 | -5 | -0.3% | 500 |
| 2024/02/07 | 1,549 | 1,550 | 1,548 | 1,548 | +2 | +0.1% | 1,600 |
| 2024/02/06 | 1,546 | 1,546 | 1,545 | 1,546 | -1 | -0.1% | 300 |
| 2024/02/05 | 1,543 | 1,547 | 1,540 | 1,547 | +7 | +0.5% | 1,200 |
| 2024/02/02 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 1,200 |
| 2024/02/01 | 1,540 | 1,540 | 1,538 | 1,540 | ±0 | ±0% | 1,000 |
| 2024/01/31 | 1,533 | 1,540 | 1,525 | 1,540 | +9 | +0.6% | 2,100 |
| 2024/01/30 | 1,532 | 1,533 | 1,527 | 1,531 | -3 | -0.2% | 1,200 |
| 2024/01/29 | 1,534 | 1,535 | 1,530 | 1,534 | +4 | +0.3% | 800 |
| 2024/01/26 | 1,530 | 1,535 | 1,530 | 1,530 | ±0 | ±0% | 1,400 |
| 2024/01/25 | 1,530 | 1,530 | 1,529 | 1,530 | +7 | +0.5% | 1,000 |
| 2024/01/24 | 1,525 | 1,525 | 1,523 | 1,523 | -7 | -0.5% | 1,800 |
| 2024/01/23 | 1,535 | 1,535 | 1,525 | 1,530 | -5 | -0.3% | 2,100 |
| 2024/01/22 | 1,535 | 1,536 | 1,525 | 1,535 | +1 | +0.1% | 3,900 |
| 2024/01/19 | 1,523 | 1,534 | 1,523 | 1,534 | +2 | +0.1% | 200 |
| 2024/01/18 | 1,534 | 1,535 | 1,529 | 1,532 | +10 | +0.7% | 1,000 |
| 2024/01/17 | 1,536 | 1,536 | 1,522 | 1,522 | -3 | -0.2% | 300 |
| 2024/01/16 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 200 |
| 2024/01/15 | 1,519 | 1,533 | 1,519 | 1,525 | +7 | +0.5% | 2,700 |
251～
300
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 | 144,000円 | +2.3% | +4.2% | 4.17% | 10.48倍 | 0.26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 | 69,600円 | +6.9% | - | 1.44% | 8.98倍 | 0.41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 | 92,200円 | +18.4% | +13.5% | 2.17% | 8.40倍 | 0.49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 | 32,500円 | -2.4% | -55.1% | 3.08% | 71.90倍 | 0.83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 | 67,200円 | +0.3% | +15.9% | 2.98% | 9.18倍 | 0.36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
