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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,602 | 1,602 | 1,602 | 1,602 | -16 | -1% | 200 |
| 2022/07/28 | 1,640 | 1,640 | 1,618 | 1,618 | -32 | -1.9% | 200 |
| 2022/07/27 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 1,100 |
| 2022/07/26 | 1,640 | 1,650 | 1,640 | 1,650 | +12 | +0.7% | 400 |
| 2022/07/25 | 1,638 | 1,638 | 1,638 | 1,638 | - | - | 100 |
| 2022/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/21 | 1,632 | 1,632 | 1,632 | 1,632 | -17 | -1% | 100 |
| 2022/07/20 | 1,649 | 1,649 | 1,649 | 1,649 | +17 | +1% | 100 |
| 2022/07/19 | 1,650 | 1,650 | 1,632 | 1,632 | -17 | -1% | 200 |
| 2022/07/15 | 1,640 | 1,649 | 1,640 | 1,649 | +9 | +0.5% | 300 |
| 2022/07/14 | 1,630 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 2,500 |
| 2022/07/13 | 1,610 | 1,630 | 1,610 | 1,630 | +23 | +1.4% | 800 |
| 2022/07/12 | 1,607 | 1,607 | 1,607 | 1,607 | - | - | 200 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 1,605 | 1,605 | 1,605 | 1,605 | +13 | +0.8% | 200 |
| 2022/07/07 | 1,592 | 1,592 | 1,592 | 1,592 | -11 | -0.7% | 100 |
| 2022/07/06 | 1,605 | 1,605 | 1,603 | 1,603 | -12 | -0.7% | 200 |
| 2022/07/05 | 1,615 | 1,615 | 1,615 | 1,615 | +10 | +0.6% | 100 |
| 2022/07/04 | 1,602 | 1,605 | 1,600 | 1,605 | - | - | 1,000 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 1,580 | 1,580 | 1,580 | 1,580 | +10 | +0.6% | 100 |
| 2022/06/29 | 1,560 | 1,570 | 1,560 | 1,570 | -30 | -1.9% | 1,300 |
| 2022/06/28 | 1,599 | 1,600 | 1,599 | 1,600 | +1 | +0.1% | 300 |
| 2022/06/27 | 1,564 | 1,599 | 1,563 | 1,599 | - | - | 500 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 1,557 | 1,563 | 1,557 | 1,563 | +6 | +0.4% | 300 |
| 2022/06/22 | 1,569 | 1,569 | 1,551 | 1,557 | -12 | -0.8% | 1,100 |
| 2022/06/21 | 1,570 | 1,570 | 1,569 | 1,569 | -1 | -0.1% | 1,200 |
| 2022/06/20 | 1,600 | 1,600 | 1,570 | 1,570 | -7 | -0.4% | 1,000 |
| 2022/06/17 | 1,577 | 1,577 | 1,576 | 1,577 | - | - | 300 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 1,601 | 1,601 | 1,601 | 1,601 | ±0 | ±0% | 200 |
| 2022/06/14 | 1,601 | 1,601 | 1,601 | 1,601 | - | - | 100 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 1,629 | 1,629 | 1,601 | 1,601 | -24 | -1.5% | 800 |
| 2022/06/09 | 1,610 | 1,625 | 1,576 | 1,625 | +51 | +3.2% | 1,200 |
| 2022/06/08 | 1,574 | 1,602 | 1,574 | 1,574 | +2 | +0.1% | 1,000 |
| 2022/06/07 | 1,579 | 1,579 | 1,567 | 1,572 | +9 | +0.6% | 1,400 |
| 2022/06/06 | 1,554 | 1,584 | 1,554 | 1,563 | -49 | -3% | 6,300 |
| 2022/06/03 | 1,613 | 1,615 | 1,612 | 1,612 | -8 | -0.5% | 800 |
| 2022/06/02 | 1,613 | 1,620 | 1,612 | 1,620 | - | - | 400 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 1,612 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 700 |
| 2022/05/30 | 1,650 | 1,650 | 1,610 | 1,610 | -40 | -2.4% | 300 |
| 2022/05/27 | 1,650 | 1,650 | 1,650 | 1,650 | +40 | +2.5% | 400 |
| 2022/05/26 | 1,637 | 1,637 | 1,610 | 1,610 | -27 | -1.6% | 500 |
| 2022/05/25 | 1,637 | 1,637 | 1,637 | 1,637 | ±0 | ±0% | 300 |
| 2022/05/24 | 1,639 | 1,639 | 1,637 | 1,637 | -2 | -0.1% | 500 |
| 2022/05/23 | 1,639 | 1,639 | 1,639 | 1,639 | ±0 | ±0% | 100 |
751～
800
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% | 10.33倍 | 0.29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% | 5.45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 | 36,300円 | +17.9% | +30.0% | 1.10% | 22.46倍 | 1.25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
