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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,564 | 1,590 | 1,505 | 1,505 | - | - | 2,600 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,569 | 1,569 | 1,541 | 1,550 | -19 | -1.2% | 1,100 |
| 2025/04/28 | 1,530 | 1,570 | 1,516 | 1,569 | +57 | +3.8% | 2,700 |
| 2025/04/25 | 1,512 | 1,512 | 1,512 | 1,512 | ±0 | ±0% | 100 |
| 2025/04/24 | 1,512 | 1,512 | 1,512 | 1,512 | +12 | +0.8% | 100 |
| 2025/04/23 | 1,507 | 1,509 | 1,500 | 1,500 | -7 | -0.5% | 600 |
| 2025/04/22 | 1,486 | 1,507 | 1,486 | 1,507 | +21 | +1.4% | 200 |
| 2025/04/21 | 1,485 | 1,486 | 1,485 | 1,486 | +1 | +0.1% | 400 |
| 2025/04/18 | 1,509 | 1,509 | 1,485 | 1,485 | - | - | 200 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,470 | 1,479 | 1,470 | 1,479 | +8 | +0.5% | 400 |
| 2025/04/15 | 1,507 | 1,507 | 1,471 | 1,471 | -36 | -2.4% | 400 |
| 2025/04/14 | 1,507 | 1,507 | 1,507 | 1,507 | - | - | 600 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 1,508 | 1,508 | 1,508 | 1,508 | +18 | +1.2% | 100 |
| 2025/04/09 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 200 |
| 2025/04/08 | 1,470 | 1,500 | 1,470 | 1,490 | +50 | +3.5% | 600 |
| 2025/04/07 | 1,485 | 1,485 | 1,440 | 1,440 | -30 | -2% | 1,400 |
| 2025/04/04 | 1,473 | 1,481 | 1,470 | 1,470 | -30 | -2% | 900 |
| 2025/04/03 | 1,501 | 1,501 | 1,500 | 1,500 | -9 | -0.6% | 300 |
| 2025/04/02 | 1,508 | 1,509 | 1,508 | 1,509 | +7 | +0.5% | 200 |
| 2025/04/01 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 200 |
| 2025/03/31 | 1,515 | 1,516 | 1,502 | 1,502 | -13 | -0.9% | 1,000 |
| 2025/03/28 | 1,484 | 1,545 | 1,484 | 1,515 | -39 | -2.5% | 1,300 |
| 2025/03/27 | 1,590 | 1,590 | 1,554 | 1,554 | -36 | -2.3% | 700 |
| 2025/03/26 | 1,590 | 1,590 | 1,558 | 1,590 | ±0 | ±0% | 1,200 |
| 2025/03/25 | 1,585 | 1,590 | 1,585 | 1,590 | +5 | +0.3% | 1,000 |
| 2025/03/24 | 1,590 | 1,590 | 1,585 | 1,585 | -5 | -0.3% | 500 |
| 2025/03/21 | 1,590 | 1,590 | 1,590 | 1,590 | -2 | -0.1% | 200 |
| 2025/03/19 | 1,574 | 1,592 | 1,574 | 1,592 | +2 | +0.1% | 1,800 |
| 2025/03/18 | 1,588 | 1,590 | 1,588 | 1,590 | +5 | +0.3% | 300 |
| 2025/03/17 | 1,570 | 1,585 | 1,569 | 1,585 | - | - | 900 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,570 | 1,570 | 1,570 | 1,570 | +36 | +2.3% | 100 |
| 2025/03/12 | 1,564 | 1,564 | 1,534 | 1,534 | - | - | 400 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 1,560 | 1,564 | 1,526 | 1,564 | +4 | +0.3% | 1,100 |
| 2025/03/07 | 1,523 | 1,560 | 1,523 | 1,560 | +2 | +0.1% | 200 |
| 2025/03/06 | 1,548 | 1,558 | 1,548 | 1,558 | +11 | +0.7% | 400 |
| 2025/03/05 | 1,540 | 1,547 | 1,540 | 1,547 | +7 | +0.5% | 400 |
| 2025/03/04 | 1,520 | 1,545 | 1,519 | 1,540 | +21 | +1.4% | 800 |
| 2025/03/03 | 1,519 | 1,519 | 1,519 | 1,519 | +1 | +0.1% | 500 |
| 2025/02/28 | 1,522 | 1,522 | 1,518 | 1,518 | - | - | 800 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 1,525 | 1,527 | 1,525 | 1,525 | -30 | -1.9% | 500 |
| 2025/02/25 | 1,555 | 1,555 | 1,550 | 1,555 | +5 | +0.3% | 1,600 |
| 2025/02/21 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2025/02/20 | 1,555 | 1,555 | 1,512 | 1,550 | -6 | -0.4% | 1,900 |
| 2025/02/19 | 1,528 | 1,556 | 1,528 | 1,556 | +13 | +0.8% | 300 |
1～
50
件表示中 / 3692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 | 150,500円 | +2.3% | +4.2% | 3.99% | 10.95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 |
| 旭化学 | 58,300円 | +3.1% | -23.1% | 2.23% | 26.05倍 | 0.33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 |
| 大阪油化 | 204,800円 | +6.4% | +268.4% | 1.71% | - | 1.25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 |
| 日本色材 | 100,100円 | -4.3% | -24.8% | 2.00% | 5.10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 |
| ニックス | - | +0.3% | +15.9% | - | - | - |
|
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
