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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/10 | 1,570 | 1,570 | 1,570 | 1,570 | +19 | +1.2% | 100 |
| 2025/06/09 | 1,551 | 1,551 | 1,551 | 1,551 | - | - | 400 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,551 | 1,551 | 1,551 | 1,551 | +1 | +0.1% | 100 |
| 2025/06/04 | 1,550 | 1,551 | 1,550 | 1,550 | ±0 | ±0% | 1,100 |
| 2025/06/03 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
| 2025/06/02 | 1,551 | 1,569 | 1,550 | 1,550 | -20 | -1.3% | 1,700 |
| 2025/05/30 | 1,546 | 1,570 | 1,546 | 1,570 | +18 | +1.2% | 700 |
| 2025/05/29 | 1,560 | 1,560 | 1,552 | 1,552 | -1 | -0.1% | 400 |
| 2025/05/28 | 1,553 | 1,553 | 1,553 | 1,553 | -2 | -0.1% | 200 |
| 2025/05/27 | 1,530 | 1,555 | 1,530 | 1,555 | -5 | -0.3% | 400 |
| 2025/05/26 | 1,559 | 1,560 | 1,559 | 1,560 | +1 | +0.1% | 500 |
| 2025/05/23 | 1,556 | 1,559 | 1,541 | 1,559 | +1 | +0.1% | 1,300 |
| 2025/05/22 | 1,559 | 1,600 | 1,558 | 1,558 | ±0 | ±0% | 2,100 |
| 2025/05/21 | 1,555 | 1,900 | 1,521 | 1,558 | +25 | +1.6% | 91,500 |
| 2025/05/20 | 1,533 | 1,533 | 1,533 | 1,533 | +17 | +1.1% | 100 |
| 2025/05/19 | 1,516 | 1,516 | 1,516 | 1,516 | -16 | -1% | 100 |
| 2025/05/16 | 1,532 | 1,532 | 1,532 | 1,532 | - | - | 300 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,534 | 1,534 | 1,534 | 1,534 | +8 | +0.5% | 300 |
| 2025/05/13 | 1,535 | 1,535 | 1,503 | 1,526 | -9 | -0.6% | 800 |
| 2025/05/12 | 1,530 | 1,535 | 1,511 | 1,535 | +30 | +2% | 800 |
| 2025/05/09 | 1,505 | 1,505 | 1,505 | 1,505 | - | - | 200 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,504 | 1,505 | 1,504 | 1,505 | ±0 | ±0% | 600 |
| 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 |
1～
50
件表示中 / 3735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 | 155,600円 | +2.7% | +10.3% | 3.86% | 10.19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 |
| 大阪油化 | 246,900円 | +6.4% | +268.4% | - | - | - |
|
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 |
| 旭化学 | 60,300円 | +3.1% | -23.1% | 2.16% | 26.94倍 | 0.35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 |
| チタン工 | 74,800円 | +11.6% | +54.5% | 1.34% | 22.20倍 | 0.43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 | 106,000円 | -4.3% | -24.8% | 1.89% | 5.41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 |
市場注目の銘柄
チャート関連のコラム
