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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 130 | 131 | 130 | 130 | ±0 | ±0% | 9,000 |
| 2010/06/18 | 130 | 130 | 130 | 130 | - | - | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 130 | 130 | 130 | 130 | +3 | +2.4% | 1,000 |
| 2010/06/15 | 127 | 127 | 127 | 127 | ±0 | ±0% | 7,000 |
| 2010/06/14 | 122 | 132 | 122 | 127 | - | - | 11,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 120 | 120 | 120 | 120 | - | - | 3,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 130 | 130 | 130 | 130 | - | - | 4,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 128 | 130 | 128 | 130 | - | - | 4,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 128 | 128 | 128 | 128 | +1 | +0.8% | 1,000 |
| 2010/05/31 | 127 | 127 | 127 | 127 | -1 | -0.8% | 1,000 |
| 2010/05/28 | 128 | 128 | 128 | 128 | - | - | 11,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 122 | 122 | 122 | 122 | ±0 | ±0% | 1,000 |
| 2010/05/25 | 127 | 127 | 122 | 122 | -5 | -3.9% | 3,000 |
| 2010/05/24 | 127 | 127 | 127 | 127 | +9 | +7.6% | 5,000 |
| 2010/05/21 | 125 | 125 | 118 | 118 | -9 | -7.1% | 22,000 |
| 2010/05/20 | 130 | 130 | 127 | 127 | -2 | -1.6% | 5,000 |
| 2010/05/19 | 127 | 129 | 126 | 129 | +1 | +0.8% | 8,000 |
| 2010/05/18 | 145 | 145 | 124 | 128 | -7 | -5.2% | 25,000 |
| 2010/05/17 | 136 | 150 | 133 | 135 | +5 | +3.8% | 90,000 |
| 2010/05/14 | 128 | 130 | 128 | 130 | +2 | +1.6% | 15,000 |
| 2010/05/13 | 126 | 130 | 125 | 128 | +1 | +0.8% | 15,000 |
| 2010/05/12 | 127 | 129 | 125 | 127 | -5 | -3.8% | 16,000 |
| 2010/05/11 | 125 | 133 | 125 | 132 | +12 | +10% | 42,000 |
| 2010/05/10 | 115 | 122 | 115 | 120 | +3 | +2.6% | 16,000 |
| 2010/05/07 | 115 | 117 | 114 | 117 | -5 | -4.1% | 8,000 |
| 2010/05/06 | 125 | 125 | 122 | 122 | +1 | +0.8% | 7,000 |
| 2010/04/30 | 119 | 122 | 119 | 121 | ±0 | ±0% | 8,000 |
| 2010/04/28 | 125 | 125 | 121 | 121 | -2 | -1.6% | 8,000 |
| 2010/04/27 | 119 | 125 | 119 | 123 | +8 | +7% | 17,000 |
| 2010/04/26 | 127 | 128 | 115 | 115 | -2 | -1.7% | 24,000 |
| 2010/04/23 | 115 | 117 | 112 | 117 | -3 | -2.5% | 24,000 |
| 2010/04/22 | 115 | 120 | 115 | 120 | +7 | +6.2% | 9,000 |
| 2010/04/21 | 113 | 113 | 113 | 113 | -1 | -0.9% | 1,000 |
| 2010/04/20 | 116 | 116 | 114 | 114 | - | - | 5,000 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 117 | 119 | 116 | 119 | +1 | +0.8% | 7,000 |
| 2010/04/15 | 119 | 121 | 112 | 118 | -1 | -0.8% | 30,000 |
| 2010/04/14 | 119 | 119 | 118 | 119 | +1 | +0.8% | 3,000 |
| 2010/04/13 | 122 | 122 | 118 | 118 | -1 | -0.8% | 6,000 |
| 2010/04/12 | 112 | 120 | 112 | 119 | +7 | +6.3% | 28,000 |
| 2010/04/09 | 113 | 116 | 110 | 112 | +2 | +1.8% | 43,000 |
| 2010/04/08 | 108 | 111 | 106 | 110 | +2 | +1.9% | 23,000 |
| 2010/04/07 | 103 | 108 | 103 | 108 | +5 | +4.9% | 4,000 |
3651～
3700
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
