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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 100 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/31 | 1,493 | 1,500 | 1,493 | 1,500 | +16 | +1.1% | 500 |
| 2023/07/28 | 1,484 | 1,484 | 1,484 | 1,484 | -16 | -1.1% | 300 |
| 2023/07/27 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2023/07/26 | 1,500 | 1,500 | 1,500 | 1,500 | -47 | -3% | 4,000 |
| 2023/07/25 | 1,547 | 1,548 | 1,547 | 1,547 | ±0 | ±0% | 1,200 |
| 2023/07/24 | 1,547 | 1,547 | 1,547 | 1,547 | +17 | +1.1% | 100 |
| 2023/07/21 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 200 |
| 2023/07/20 | 1,525 | 1,530 | 1,525 | 1,530 | +5 | +0.3% | 500 |
| 2023/07/19 | 1,520 | 1,525 | 1,520 | 1,525 | +14 | +0.9% | 300 |
| 2023/07/18 | 1,510 | 1,525 | 1,510 | 1,511 | +1 | +0.1% | 500 |
| 2023/07/14 | 1,510 | 1,510 | 1,510 | 1,510 | +1 | +0.1% | 500 |
| 2023/07/13 | 1,502 | 1,511 | 1,502 | 1,509 | -15 | -1% | 700 |
| 2023/07/12 | 1,524 | 1,524 | 1,524 | 1,524 | ±0 | ±0% | 500 |
| 2023/07/11 | 1,515 | 1,524 | 1,515 | 1,524 | +9 | +0.6% | 3,700 |
| 2023/07/10 | 1,501 | 1,515 | 1,501 | 1,515 | +15 | +1% | 500 |
| 2023/07/07 | 1,510 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 800 |
| 2023/07/06 | 1,510 | 1,510 | 1,510 | 1,510 | +10 | +0.7% | 200 |
| 2023/07/05 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 500 |
| 2023/07/04 | 1,476 | 1,500 | 1,476 | 1,500 | +24 | +1.6% | 700 |
| 2023/07/03 | 1,476 | 1,476 | 1,476 | 1,476 | - | - | 200 |
| 2023/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
501～
550
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 | 168,000円 | +2.7% | +10.3% | 3.57% | 10.34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 | 83,000円 | +11.6% | +54.5% | 1.20% | 24.70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 | 64,200円 | +3.1% | -23.1% | 2.02% | 28.68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 | 108,000円 | -4.3% | -24.8% | 1.85% | 5.48倍 | 0.59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 | 36,700円 | +17.9% | +30.0% | 1.09% | 22.71倍 | 1.27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
