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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 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 |
| 2023/04/17 | 1,441 | 1,441 | 1,441 | 1,441 | ±0 | ±0% | 700 |
| 2023/04/14 | 1,448 | 1,448 | 1,441 | 1,441 | -7 | -0.5% | 2,000 |
| 2023/04/13 | 1,446 | 1,448 | 1,446 | 1,448 | +2 | +0.1% | 200 |
| 2023/04/12 | 1,446 | 1,450 | 1,446 | 1,446 | ±0 | ±0% | 400 |
| 2023/04/11 | 1,449 | 1,449 | 1,446 | 1,446 | -3 | -0.2% | 500 |
| 2023/04/10 | 1,462 | 1,462 | 1,449 | 1,449 | -13 | -0.9% | 2,000 |
| 2023/04/07 | 1,463 | 1,463 | 1,462 | 1,462 | -8 | -0.5% | 900 |
| 2023/04/06 | 1,474 | 1,474 | 1,470 | 1,470 | -4 | -0.3% | 300 |
| 2023/04/05 | 1,471 | 1,474 | 1,470 | 1,474 | +1 | +0.1% | 1,100 |
| 2023/04/04 | 1,473 | 1,473 | 1,473 | 1,473 | ±0 | ±0% | 200 |
| 2023/04/03 | 1,472 | 1,473 | 1,472 | 1,473 | -2 | -0.1% | 500 |
| 2023/03/31 | 1,470 | 1,478 | 1,470 | 1,475 | +5 | +0.3% | 800 |
| 2023/03/30 | 1,461 | 1,474 | 1,461 | 1,470 | -78 | -5% | 1,700 |
| 2023/03/29 | 1,550 | 1,550 | 1,546 | 1,548 | +2 | +0.1% | 1,100 |
| 2023/03/28 | 1,546 | 1,546 | 1,546 | 1,546 | +38 | +2.5% | 300 |
| 2023/03/27 | 1,508 | 1,508 | 1,508 | 1,508 | +2 | +0.1% | 200 |
| 2023/03/24 | 1,506 | 1,506 | 1,506 | 1,506 | ±0 | ±0% | 300 |
| 2023/03/23 | 1,505 | 1,506 | 1,505 | 1,506 | ±0 | ±0% | 300 |
| 2023/03/22 | 1,519 | 1,519 | 1,506 | 1,506 | -13 | -0.9% | 200 |
| 2023/03/20 | 1,548 | 1,549 | 1,510 | 1,519 | +14 | +0.9% | 400 |
| 2023/03/17 | 1,510 | 1,510 | 1,505 | 1,505 | -40 | -2.6% | 300 |
| 2023/03/16 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 300 |
| 2023/03/15 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 100 |
| 2023/03/14 | 1,570 | 1,570 | 1,545 | 1,545 | -25 | -1.6% | 900 |
| 2023/03/13 | 1,573 | 1,573 | 1,550 | 1,570 | ±0 | ±0% | 1,000 |
551～
600
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
