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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,478 | 1,478 | 1,478 | 1,478 | -29 | -1.9% | 100 |
| 2023/06/28 | 1,507 | 1,507 | 1,507 | 1,507 | - | - | 100 |
| 2023/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/26 | 1,482 | 1,482 | 1,482 | 1,482 | ±0 | ±0% | 700 |
| 2023/06/23 | 1,490 | 1,490 | 1,481 | 1,482 | +6 | +0.4% | 500 |
| 2023/06/22 | 1,469 | 1,476 | 1,469 | 1,476 | +7 | +0.5% | 1,400 |
| 2023/06/21 | 1,469 | 1,469 | 1,469 | 1,469 | +1 | +0.1% | 100 |
| 2023/06/20 | 1,469 | 1,469 | 1,468 | 1,468 | -1 | -0.1% | 500 |
| 2023/06/19 | 1,470 | 1,470 | 1,469 | 1,469 | -1 | -0.1% | 1,000 |
| 2023/06/16 | 1,466 | 1,470 | 1,466 | 1,470 | +7 | +0.5% | 300 |
| 2023/06/15 | 1,463 | 1,463 | 1,463 | 1,463 | +18 | +1.2% | 200 |
| 2023/06/14 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 200 |
| 2023/06/13 | 1,465 | 1,465 | 1,445 | 1,445 | - | - | 1,200 |
| 2023/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/09 | 1,461 | 1,461 | 1,461 | 1,461 | - | - | 100 |
| 2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/06 | 1,470 | 1,470 | 1,460 | 1,460 | -10 | -0.7% | 700 |
| 2023/06/05 | 1,474 | 1,474 | 1,455 | 1,470 | -44 | -2.9% | 1,400 |
| 2023/06/02 | 1,514 | 1,514 | 1,514 | 1,514 | +30 | +2% | 100 |
| 2023/06/01 | 1,484 | 1,484 | 1,484 | 1,484 | +30 | +2.1% | 200 |
| 2023/05/31 | 1,441 | 1,454 | 1,441 | 1,454 | +13 | +0.9% | 1,200 |
| 2023/05/30 | 1,473 | 1,480 | 1,438 | 1,441 | -29 | -2% | 4,600 |
| 2023/05/29 | 1,470 | 1,470 | 1,470 | 1,470 | +27 | +1.9% | 100 |
| 2023/05/26 | 1,443 | 1,443 | 1,443 | 1,443 | - | - | 100 |
| 2023/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/24 | 1,440 | 1,442 | 1,440 | 1,442 | -8 | -0.6% | 200 |
| 2023/05/23 | 1,471 | 1,471 | 1,450 | 1,450 | -2 | -0.1% | 1,000 |
| 2023/05/22 | 1,451 | 1,452 | 1,451 | 1,452 | +2 | +0.1% | 200 |
| 2023/05/19 | 1,450 | 1,450 | 1,450 | 1,450 | -11 | -0.8% | 100 |
| 2023/05/18 | 1,463 | 1,463 | 1,461 | 1,461 | - | - | 600 |
| 2023/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/16 | 1,468 | 1,474 | 1,468 | 1,468 | ±0 | ±0% | 600 |
| 2023/05/15 | 1,480 | 1,481 | 1,468 | 1,468 | -13 | -0.9% | 1,900 |
| 2023/05/12 | 1,481 | 1,481 | 1,481 | 1,481 | -10 | -0.7% | 200 |
| 2023/05/11 | 1,495 | 1,496 | 1,490 | 1,491 | - | - | 1,400 |
| 2023/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/08 | 1,508 | 1,510 | 1,495 | 1,495 | -5 | -0.3% | 300 |
| 2023/05/02 | 1,493 | 1,500 | 1,493 | 1,500 | - | - | 300 |
| 2023/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/28 | 1,472 | 1,472 | 1,472 | 1,472 | ±0 | ±0% | 400 |
| 2023/04/27 | 1,472 | 1,472 | 1,471 | 1,472 | +1 | +0.1% | 600 |
| 2023/04/26 | 1,465 | 1,471 | 1,460 | 1,471 | - | - | 600 |
| 2023/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/24 | 1,450 | 1,450 | 1,450 | 1,450 | +12 | +0.8% | 300 |
| 2023/04/21 | 1,435 | 1,438 | 1,435 | 1,438 | -11 | -0.8% | 300 |
| 2023/04/20 | 1,442 | 1,449 | 1,433 | 1,449 | +16 | +1.1% | 600 |
| 2023/04/19 | 1,432 | 1,433 | 1,432 | 1,433 | -7 | -0.5% | 500 |
| 2023/04/18 | 1,446 | 1,458 | 1,440 | 1,440 | -1 | -0.1% | 2,900 |
451～
500
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
