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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 100 |
| 2022/11/09 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 200 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 100 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,583 | 1,583 | 1,583 | 1,583 | ±0 | ±0% | 400 |
| 2022/10/28 | 1,583 | 1,583 | 1,583 | 1,583 | - | - | 300 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,593 | 1,593 | 1,593 | 1,593 | -33 | -2% | 200 |
| 2022/10/25 | 1,626 | 1,626 | 1,626 | 1,626 | - | - | 300 |
| 2022/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 1,636 | 1,636 | 1,636 | 1,636 | +12 | +0.7% | 100 |
| 2022/10/17 | 1,620 | 1,624 | 1,620 | 1,624 | +4 | +0.2% | 800 |
651～
700
件表示中 / 3768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 |
| 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 |
| チタン工 | 82,000円 | +11.6% | +54.5% | 1.22% | 24.40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 |
| 日本色材 | 107,300円 | -4.3% | -24.8% | 1.86% | 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 | 36,300円 | +17.9% | +30.0% | 1.10% | 22.47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
