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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/12 | 1,534 | 1,534 | 1,518 | 1,518 | - | - | 900 |
| 2024/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/10 | 1,530 | 1,534 | 1,530 | 1,534 | +4 | +0.3% | 1,100 |
| 2024/01/09 | 1,520 | 1,530 | 1,516 | 1,530 | +6 | +0.4% | 1,300 |
| 2024/01/05 | 1,524 | 1,524 | 1,524 | 1,524 | +12 | +0.8% | 100 |
| 2024/01/04 | 1,527 | 1,527 | 1,510 | 1,512 | -8 | -0.5% | 2,200 |
| 2023/12/29 | 1,520 | 1,520 | 1,520 | 1,520 | +11 | +0.7% | 1,300 |
| 2023/12/28 | 1,509 | 1,509 | 1,508 | 1,509 | ±0 | ±0% | 1,100 |
| 2023/12/27 | 1,512 | 1,514 | 1,509 | 1,509 | -4 | -0.3% | 1,400 |
| 2023/12/26 | 1,513 | 1,513 | 1,513 | 1,513 | -2 | -0.1% | 100 |
| 2023/12/25 | 1,516 | 1,516 | 1,514 | 1,515 | ±0 | ±0% | 900 |
| 2023/12/22 | 1,514 | 1,515 | 1,514 | 1,515 | +2 | +0.1% | 800 |
| 2023/12/21 | 1,513 | 1,513 | 1,513 | 1,513 | -2 | -0.1% | 500 |
| 2023/12/20 | 1,511 | 1,515 | 1,511 | 1,515 | +4 | +0.3% | 900 |
| 2023/12/19 | 1,514 | 1,514 | 1,511 | 1,511 | ±0 | ±0% | 1,300 |
| 2023/12/18 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 400 |
| 2023/12/15 | 1,511 | 1,511 | 1,511 | 1,511 | +2 | +0.1% | 100 |
| 2023/12/14 | 1,525 | 1,525 | 1,509 | 1,509 | -16 | -1% | 1,200 |
| 2023/12/13 | 1,510 | 1,525 | 1,510 | 1,525 | +15 | +1% | 600 |
301～
350
件表示中 / 3704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 | 77,500円 | +11.6% | +54.5% | 1.29% | 23.00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 | 58,600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 | 100,500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 | 30,300円 | -2.7% | -19.0% | 4.95% | 7.32倍 | 1.17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
