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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,576 | 1,576 | 1,570 | 1,570 | -6 | -0.4% | 300 |
| 2023/03/09 | 1,595 | 1,595 | 1,576 | 1,576 | -19 | -1.2% | 500 |
| 2023/03/08 | 1,587 | 1,595 | 1,587 | 1,595 | +18 | +1.1% | 3,400 |
| 2023/03/07 | 1,577 | 1,577 | 1,577 | 1,577 | -16 | -1% | 100 |
| 2023/03/06 | 1,582 | 1,593 | 1,582 | 1,593 | +47 | +3% | 1,100 |
| 2023/03/03 | 1,546 | 1,557 | 1,546 | 1,546 | -2 | -0.1% | 500 |
| 2023/03/02 | 1,546 | 1,548 | 1,546 | 1,548 | -2 | -0.1% | 300 |
| 2023/03/01 | 1,558 | 1,563 | 1,550 | 1,550 | ±0 | ±0% | 400 |
| 2023/02/28 | 1,549 | 1,550 | 1,543 | 1,550 | +7 | +0.5% | 1,300 |
| 2023/02/27 | 1,537 | 1,543 | 1,537 | 1,543 | +36 | +2.4% | 400 |
| 2023/02/24 | 1,506 | 1,527 | 1,506 | 1,507 | -2 | -0.1% | 700 |
| 2023/02/22 | 1,515 | 1,515 | 1,509 | 1,509 | -5 | -0.3% | 500 |
| 2023/02/21 | 1,514 | 1,514 | 1,514 | 1,514 | ±0 | ±0% | 100 |
| 2023/02/20 | 1,510 | 1,541 | 1,510 | 1,514 | +5 | +0.3% | 600 |
| 2023/02/17 | 1,505 | 1,509 | 1,490 | 1,509 | -1 | -0.1% | 500 |
| 2023/02/16 | 1,487 | 1,510 | 1,487 | 1,510 | +24 | +1.6% | 200 |
| 2023/02/15 | 1,486 | 1,486 | 1,486 | 1,486 | ±0 | ±0% | 200 |
| 2023/02/14 | 1,486 | 1,486 | 1,486 | 1,486 | +1 | +0.1% | 100 |
| 2023/02/13 | 1,505 | 1,505 | 1,485 | 1,485 | -20 | -1.3% | 800 |
| 2023/02/10 | 1,505 | 1,505 | 1,505 | 1,505 | - | - | 100 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 1,505 | 1,505 | 1,505 | 1,505 | - | - | 500 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 1,505 | 1,535 | 1,505 | 1,505 | - | - | 400 |
| 2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,521 | 1,521 | 1,521 | 1,521 | +2 | +0.1% | 100 |
| 2023/01/25 | 1,509 | 1,519 | 1,501 | 1,519 | +18 | +1.2% | 500 |
| 2023/01/24 | 1,501 | 1,501 | 1,501 | 1,501 | ±0 | ±0% | 300 |
| 2023/01/23 | 1,510 | 1,510 | 1,501 | 1,501 | -9 | -0.6% | 900 |
| 2023/01/20 | 1,501 | 1,510 | 1,501 | 1,510 | +10 | +0.7% | 200 |
| 2023/01/19 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 400 |
| 2023/01/18 | 1,486 | 1,490 | 1,486 | 1,490 | - | - | 600 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,483 | 1,483 | 1,483 | 1,483 | ±0 | ±0% | 400 |
| 2023/01/13 | 1,483 | 1,483 | 1,483 | 1,483 | +8 | +0.5% | 200 |
| 2023/01/12 | 1,475 | 1,475 | 1,475 | 1,475 | ±0 | ±0% | 300 |
| 2023/01/11 | 1,473 | 1,475 | 1,473 | 1,475 | +13 | +0.9% | 200 |
| 2023/01/10 | 1,462 | 1,462 | 1,462 | 1,462 | +21 | +1.5% | 100 |
| 2023/01/06 | 1,435 | 1,441 | 1,435 | 1,441 | -22 | -1.5% | 800 |
| 2023/01/05 | 1,477 | 1,477 | 1,462 | 1,463 | +9 | +0.6% | 800 |
| 2023/01/04 | 1,450 | 1,454 | 1,450 | 1,454 | +10 | +0.7% | 600 |
| 2022/12/30 | 1,444 | 1,444 | 1,432 | 1,444 | ±0 | ±0% | 400 |
| 2022/12/29 | 1,420 | 1,446 | 1,416 | 1,444 | +28 | +2% | 700 |
| 2022/12/28 | 1,420 | 1,430 | 1,416 | 1,416 | -4 | -0.3% | 1,300 |
| 2022/12/27 | 1,423 | 1,423 | 1,418 | 1,420 | -2 | -0.1% | 1,000 |
601～
650
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 | 82,900円 | +11.6% | +54.5% | 1.21% | 24.67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 | 64,100円 | +3.1% | -23.1% | 2.03% | 28.64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 | 107,200円 | -4.3% | -24.8% | 1.87% | 5.44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 |
| クラスターテクノ | 36,400円 | +17.9% | +30.0% | 1.10% | 22.53倍 | 1.26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
