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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,661 | 1,661 | 1,661 | 1,661 | ±0 | ±0% | 200 |
| 2025/08/20 | 1,696 | 1,700 | 1,615 | 1,661 | -34 | -2% | 6,600 |
| 2025/08/19 | 1,732 | 1,732 | 1,692 | 1,695 | +29 | +1.7% | 3,900 |
| 2025/08/18 | 1,642 | 1,666 | 1,642 | 1,666 | +29 | +1.8% | 1,300 |
| 2025/08/15 | 1,636 | 1,640 | 1,636 | 1,637 | +3 | +0.2% | 700 |
| 2025/08/14 | 1,634 | 1,634 | 1,634 | 1,634 | -1 | -0.1% | 100 |
| 2025/08/13 | 1,638 | 1,638 | 1,635 | 1,635 | -3 | -0.2% | 300 |
| 2025/08/12 | 1,665 | 1,665 | 1,638 | 1,638 | -27 | -1.6% | 1,100 |
| 2025/08/08 | 1,633 | 1,665 | 1,625 | 1,665 | +72 | +4.5% | 6,600 |
| 2025/08/07 | 1,590 | 1,594 | 1,590 | 1,593 | +8 | +0.5% | 700 |
| 2025/08/06 | 1,585 | 1,585 | 1,584 | 1,585 | -1 | -0.1% | 300 |
| 2025/08/05 | 1,560 | 1,586 | 1,560 | 1,586 | +28 | +1.8% | 200 |
| 2025/08/04 | 1,567 | 1,567 | 1,552 | 1,558 | - | - | 1,800 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 100 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 1,569 | 1,575 | 1,569 | 1,575 | -7 | -0.4% | 1,000 |
| 2025/07/28 | 1,572 | 1,588 | 1,570 | 1,582 | +12 | +0.8% | 1,700 |
| 2025/07/25 | 1,579 | 1,579 | 1,570 | 1,570 | -9 | -0.6% | 1,100 |
| 2025/07/24 | 1,567 | 1,586 | 1,567 | 1,579 | +12 | +0.8% | 1,100 |
| 2025/07/23 | 1,564 | 1,567 | 1,564 | 1,567 | +3 | +0.2% | 1,000 |
| 2025/07/22 | 1,564 | 1,565 | 1,564 | 1,564 | ±0 | ±0% | 1,200 |
| 2025/07/18 | 1,564 | 1,565 | 1,564 | 1,564 | ±0 | ±0% | 1,100 |
| 2025/07/17 | 1,564 | 1,570 | 1,564 | 1,564 | ±0 | ±0% | 400 |
| 2025/07/16 | 1,570 | 1,570 | 1,564 | 1,564 | -4 | -0.3% | 700 |
| 2025/07/15 | 1,574 | 1,574 | 1,568 | 1,568 | -24 | -1.5% | 700 |
| 2025/07/14 | 1,594 | 1,594 | 1,591 | 1,592 | -2 | -0.1% | 600 |
| 2025/07/11 | 1,556 | 1,594 | 1,556 | 1,594 | +34 | +2.2% | 900 |
| 2025/07/10 | 1,563 | 1,563 | 1,560 | 1,560 | -3 | -0.2% | 700 |
| 2025/07/09 | 1,577 | 1,578 | 1,563 | 1,563 | -14 | -0.9% | 5,500 |
| 2025/07/08 | 1,557 | 1,577 | 1,557 | 1,577 | +20 | +1.3% | 1,900 |
| 2025/07/07 | 1,557 | 1,557 | 1,556 | 1,557 | +1 | +0.1% | 600 |
| 2025/07/04 | 1,560 | 1,560 | 1,556 | 1,556 | +5 | +0.3% | 500 |
| 2025/07/03 | 1,551 | 1,552 | 1,551 | 1,551 | ±0 | ±0% | 900 |
| 2025/07/02 | 1,552 | 1,552 | 1,551 | 1,551 | -27 | -1.7% | 200 |
| 2025/07/01 | 1,579 | 1,579 | 1,578 | 1,578 | +8 | +0.5% | 200 |
| 2025/06/30 | 1,550 | 1,570 | 1,550 | 1,570 | +14 | +0.9% | 500 |
| 2025/06/27 | 1,555 | 1,556 | 1,548 | 1,556 | +1 | +0.1% | 400 |
| 2025/06/26 | 1,570 | 1,570 | 1,555 | 1,555 | -11 | -0.7% | 900 |
| 2025/06/25 | 1,566 | 1,566 | 1,565 | 1,566 | ±0 | ±0% | 900 |
| 2025/06/24 | 1,567 | 1,567 | 1,566 | 1,566 | +15 | +1% | 300 |
| 2025/06/23 | 1,551 | 1,551 | 1,551 | 1,551 | +1 | +0.1% | 1,500 |
| 2025/06/20 | 1,550 | 1,550 | 1,550 | 1,550 | -3 | -0.2% | 300 |
| 2025/06/19 | 1,550 | 1,553 | 1,549 | 1,553 | +3 | +0.2% | 900 |
| 2025/06/18 | 1,551 | 1,552 | 1,550 | 1,550 | -1 | -0.1% | 600 |
| 2025/06/17 | 1,573 | 1,573 | 1,551 | 1,551 | -16 | -1% | 1,100 |
| 2025/06/16 | 1,567 | 1,567 | 1,567 | 1,567 | +14 | +0.9% | 100 |
| 2025/06/13 | 1,552 | 1,553 | 1,552 | 1,553 | -17 | -1.1% | 400 |
| 2025/06/12 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 100 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3767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 | 166,100円 | +2.7% | +10.3% | 3.61% | 10.22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 | 82,300円 | +11.6% | +54.5% | 1.22% | 24.49倍 | 0.48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 | 63,900円 | +3.1% | -23.1% | 2.03% | 28.55倍 | 0.37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 | 106,500円 | -4.3% | -24.8% | 1.88% | 5.40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 |
| クラスターテクノ | 37,000円 | +17.9% | +30.0% | 1.08% | 22.90倍 | 1.28倍 |
|
複合材料や微細加工技術を基に精密部品や成形碍子など展開。材料製造から加工まで一貫生産 |
市場注目の銘柄
チャート関連のコラム
