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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 2022/12/26 | 1,435 | 1,435 | 1,422 | 1,422 | ±0 | ±0% | 1,500 |
| 2022/12/23 | 1,419 | 1,435 | 1,419 | 1,422 | +2 | +0.1% | 6,100 |
| 2022/12/22 | 1,421 | 1,421 | 1,419 | 1,420 | -6 | -0.4% | 6,400 |
| 2022/12/21 | 1,425 | 1,426 | 1,425 | 1,426 | +1 | +0.1% | 400 |
| 2022/12/20 | 1,435 | 1,435 | 1,424 | 1,425 | -10 | -0.7% | 800 |
| 2022/12/19 | 1,430 | 1,435 | 1,430 | 1,435 | +5 | +0.3% | 500 |
| 2022/12/16 | 1,429 | 1,430 | 1,427 | 1,430 | +1 | +0.1% | 700 |
| 2022/12/15 | 1,423 | 1,429 | 1,423 | 1,429 | +7 | +0.5% | 200 |
| 2022/12/14 | 1,425 | 1,427 | 1,422 | 1,422 | +2 | +0.1% | 800 |
| 2022/12/13 | 1,420 | 1,426 | 1,420 | 1,420 | -6 | -0.4% | 1,200 |
| 2022/12/12 | 1,426 | 1,426 | 1,420 | 1,426 | ±0 | ±0% | 1,800 |
| 2022/12/09 | 1,433 | 1,437 | 1,426 | 1,426 | -7 | -0.5% | 2,800 |
| 2022/12/08 | 1,436 | 1,439 | 1,433 | 1,433 | -3 | -0.2% | 1,300 |
| 2022/12/07 | 1,435 | 1,436 | 1,435 | 1,436 | +1 | +0.1% | 1,100 |
| 2022/12/06 | 1,440 | 1,440 | 1,435 | 1,435 | -5 | -0.3% | 1,800 |
| 2022/12/05 | 1,450 | 1,450 | 1,440 | 1,440 | -20 | -1.4% | 900 |
| 2022/12/02 | 1,460 | 1,460 | 1,450 | 1,460 | - | - | 500 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 1,463 | 1,463 | 1,452 | 1,454 | -4 | -0.3% | 300 |
| 2022/11/29 | 1,458 | 1,458 | 1,458 | 1,458 | +6 | +0.4% | 300 |
| 2022/11/28 | 1,461 | 1,461 | 1,452 | 1,452 | ±0 | ±0% | 1,200 |
| 2022/11/25 | 1,461 | 1,461 | 1,452 | 1,452 | +3 | +0.2% | 1,200 |
| 2022/11/24 | 1,444 | 1,457 | 1,444 | 1,449 | +5 | +0.3% | 600 |
| 2022/11/22 | 1,444 | 1,454 | 1,444 | 1,444 | -10 | -0.7% | 1,100 |
| 2022/11/21 | 1,453 | 1,465 | 1,450 | 1,454 | +11 | +0.8% | 1,500 |
| 2022/11/18 | 1,440 | 1,443 | 1,432 | 1,443 | +13 | +0.9% | 2,800 |
| 2022/11/17 | 1,443 | 1,448 | 1,428 | 1,430 | +9 | +0.6% | 5,400 |
| 2022/11/16 | 1,544 | 1,545 | 1,385 | 1,421 | -123 | -8% | 14,700 |
| 2022/11/15 | 1,529 | 1,544 | 1,529 | 1,544 | +15 | +1% | 600 |
| 2022/11/14 | 1,529 | 1,529 | 1,529 | 1,529 | ±0 | ±0% | 1,000 |
| 2022/11/11 | 1,537 | 1,537 | 1,528 | 1,529 | -51 | -3.2% | 3,500 |
601～
650
件表示中 / 3736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 | 155,700円 | +2.7% | +10.3% | 3.85% | 10.20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 | 244,800円 | +6.4% | +268.4% | 1.43% | - | 1.55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 |
| 旭化学 | 60,700円 | +3.1% | -23.1% | 2.14% | 27.12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 | 75,000円 | +11.6% | +54.5% | 1.33% | 22.26倍 | 0.44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 | 104,500円 | -4.3% | -24.8% | 1.91% | 5.33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
