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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,690 | 1,690 | 1,650 | 1,650 | -40 | -2.4% | 700 |
| 2022/01/24 | 1,687 | 1,690 | 1,687 | 1,690 | - | - | 200 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 1,663 | 1,663 | 1,660 | 1,660 | -4 | -0.2% | 400 |
| 2022/01/19 | 1,665 | 1,665 | 1,664 | 1,664 | -6 | -0.4% | 700 |
| 2022/01/18 | 1,710 | 1,710 | 1,670 | 1,670 | -40 | -2.3% | 1,100 |
| 2022/01/17 | 1,686 | 1,772 | 1,683 | 1,710 | - | - | 1,900 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 1,679 | 1,683 | 1,679 | 1,683 | +14 | +0.8% | 500 |
| 2022/01/12 | 1,669 | 1,669 | 1,669 | 1,669 | +10 | +0.6% | 100 |
| 2022/01/11 | 1,670 | 1,670 | 1,659 | 1,659 | -11 | -0.7% | 400 |
| 2022/01/07 | 1,659 | 1,670 | 1,658 | 1,670 | ±0 | ±0% | 300 |
| 2022/01/06 | 1,660 | 1,670 | 1,660 | 1,670 | +10 | +0.6% | 400 |
| 2022/01/05 | 1,660 | 1,660 | 1,660 | 1,660 | -3 | -0.2% | 200 |
| 2022/01/04 | 1,659 | 1,663 | 1,659 | 1,663 | +21 | +1.3% | 600 |
| 2021/12/30 | 1,650 | 1,653 | 1,642 | 1,642 | -2 | -0.1% | 500 |
| 2021/12/29 | 1,660 | 1,660 | 1,644 | 1,644 | +2 | +0.1% | 200 |
| 2021/12/28 | 1,650 | 1,650 | 1,642 | 1,642 | -16 | -1% | 200 |
| 2021/12/27 | 1,676 | 1,676 | 1,658 | 1,658 | -19 | -1.1% | 400 |
| 2021/12/24 | 1,646 | 1,677 | 1,646 | 1,677 | +31 | +1.9% | 500 |
| 2021/12/23 | 1,642 | 1,646 | 1,642 | 1,646 | -31 | -1.8% | 400 |
| 2021/12/22 | 1,660 | 1,677 | 1,642 | 1,677 | +13 | +0.8% | 700 |
| 2021/12/21 | 1,659 | 1,664 | 1,659 | 1,664 | -1 | -0.1% | 300 |
| 2021/12/20 | 1,665 | 1,666 | 1,665 | 1,665 | +1 | +0.1% | 800 |
| 2021/12/17 | 1,664 | 1,664 | 1,664 | 1,664 | ±0 | ±0% | 100 |
| 2021/12/16 | 1,664 | 1,664 | 1,664 | 1,664 | +11 | +0.7% | 100 |
| 2021/12/15 | 1,661 | 1,678 | 1,653 | 1,653 | -7 | -0.4% | 1,100 |
| 2021/12/14 | 1,666 | 1,666 | 1,660 | 1,660 | -5 | -0.3% | 900 |
| 2021/12/13 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 300 |
| 2021/12/10 | 1,661 | 1,670 | 1,661 | 1,665 | +5 | +0.3% | 300 |
| 2021/12/09 | 1,660 | 1,660 | 1,660 | 1,660 | +3 | +0.2% | 100 |
| 2021/12/08 | 1,657 | 1,657 | 1,657 | 1,657 | ±0 | ±0% | 300 |
| 2021/12/07 | 1,625 | 1,657 | 1,625 | 1,657 | +32 | +2% | 500 |
| 2021/12/06 | 1,625 | 1,625 | 1,625 | 1,625 | -6 | -0.4% | 100 |
| 2021/12/03 | 1,655 | 1,655 | 1,631 | 1,631 | -3 | -0.2% | 500 |
| 2021/12/02 | 1,634 | 1,634 | 1,634 | 1,634 | ±0 | ±0% | 200 |
| 2021/12/01 | 1,634 | 1,634 | 1,634 | 1,634 | - | - | 200 |
| 2021/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/29 | 1,656 | 1,656 | 1,631 | 1,634 | -30 | -1.8% | 400 |
| 2021/11/26 | 1,657 | 1,664 | 1,657 | 1,664 | +7 | +0.4% | 500 |
| 2021/11/25 | 1,657 | 1,657 | 1,632 | 1,657 | ±0 | ±0% | 1,300 |
| 2021/11/24 | 1,657 | 1,657 | 1,632 | 1,657 | +26 | +1.6% | 1,000 |
| 2021/11/22 | 1,631 | 1,631 | 1,631 | 1,631 | ±0 | ±0% | 100 |
| 2021/11/19 | 1,635 | 1,635 | 1,631 | 1,631 | -19 | -1.2% | 300 |
| 2021/11/18 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 200 |
| 2021/11/17 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 500 |
| 2021/11/16 | 1,651 | 1,651 | 1,625 | 1,650 | -1 | -0.1% | 1,000 |
| 2021/11/15 | 1,651 | 1,651 | 1,651 | 1,651 | -2 | -0.1% | 400 |
| 2021/11/12 | 1,620 | 1,653 | 1,619 | 1,653 | +43 | +2.7% | 700 |
| 2021/11/11 | 1,610 | 1,610 | 1,610 | 1,610 | +10 | +0.6% | 100 |
801～
850
件表示中 / 3692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 | 150,500円 | +2.3% | +4.2% | 3.99% | 10.95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 | 58,300円 | +3.1% | -23.1% | 2.23% | 26.05倍 | 0.33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 |
| 大阪油化 | 204,800円 | +6.4% | +268.4% | 1.71% | - | 1.25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 |
| 日本色材 | 100,100円 | -4.3% | -24.8% | 2.00% | 5.10倍 | 0.55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 |
| ニックス | - | +0.3% | +15.9% | - | - | - |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
市場注目の銘柄
チャート関連のコラム
