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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,620 | 1,660 | 1,620 | 1,650 | +50 | +3.1% | 700 |
| 2022/03/30 | 1,545 | 1,600 | 1,545 | 1,600 | -92 | -5.4% | 1,400 |
| 2022/03/29 | 1,694 | 1,694 | 1,678 | 1,692 | +17 | +1% | 700 |
| 2022/03/28 | 1,667 | 1,678 | 1,667 | 1,675 | -11 | -0.7% | 800 |
| 2022/03/25 | 1,682 | 1,691 | 1,682 | 1,686 | +4 | +0.2% | 1,300 |
| 2022/03/24 | 1,693 | 1,693 | 1,680 | 1,682 | -15 | -0.9% | 400 |
| 2022/03/23 | 1,698 | 1,698 | 1,697 | 1,697 | +24 | +1.4% | 300 |
| 2022/03/22 | 1,682 | 1,682 | 1,667 | 1,673 | -9 | -0.5% | 700 |
| 2022/03/18 | 1,682 | 1,693 | 1,682 | 1,682 | ±0 | ±0% | 500 |
| 2022/03/17 | 1,700 | 1,700 | 1,682 | 1,682 | -18 | -1.1% | 500 |
| 2022/03/16 | 1,680 | 1,700 | 1,679 | 1,700 | +20 | +1.2% | 1,500 |
| 2022/03/15 | 1,677 | 1,680 | 1,677 | 1,680 | +3 | +0.2% | 500 |
| 2022/03/14 | 1,650 | 1,677 | 1,650 | 1,677 | - | - | 500 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,678 | 1,680 | 1,669 | 1,669 | -9 | -0.5% | 1,300 |
| 2022/03/09 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 200 |
| 2022/03/08 | 1,655 | 1,678 | 1,655 | 1,678 | +23 | +1.4% | 300 |
| 2022/03/07 | 1,660 | 1,660 | 1,655 | 1,655 | +3 | +0.2% | 600 |
| 2022/03/04 | 1,652 | 1,652 | 1,652 | 1,652 | -11 | -0.7% | 300 |
| 2022/03/03 | 1,655 | 1,663 | 1,653 | 1,663 | +10 | +0.6% | 300 |
| 2022/03/02 | 1,654 | 1,654 | 1,653 | 1,653 | ±0 | ±0% | 400 |
| 2022/03/01 | 1,679 | 1,679 | 1,653 | 1,653 | +3 | +0.2% | 300 |
| 2022/02/28 | 1,650 | 1,650 | 1,640 | 1,650 | ±0 | ±0% | 500 |
| 2022/02/25 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 400 |
| 2022/02/24 | 1,640 | 1,680 | 1,640 | 1,650 | ±0 | ±0% | 1,100 |
| 2022/02/22 | 1,651 | 1,653 | 1,650 | 1,650 | -1 | -0.1% | 700 |
| 2022/02/21 | 1,665 | 1,665 | 1,651 | 1,651 | -14 | -0.8% | 500 |
| 2022/02/18 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 400 |
| 2022/02/17 | 1,655 | 1,665 | 1,650 | 1,665 | +10 | +0.6% | 600 |
| 2022/02/16 | 1,642 | 1,655 | 1,642 | 1,655 | +13 | +0.8% | 600 |
| 2022/02/15 | 1,634 | 1,670 | 1,634 | 1,642 | +10 | +0.6% | 1,500 |
| 2022/02/14 | 1,650 | 1,650 | 1,632 | 1,632 | -48 | -2.9% | 200 |
| 2022/02/10 | 1,719 | 1,719 | 1,627 | 1,680 | -20 | -1.2% | 3,000 |
| 2022/02/09 | 1,675 | 1,700 | 1,675 | 1,700 | +27 | +1.6% | 300 |
| 2022/02/08 | 1,691 | 1,700 | 1,673 | 1,673 | -18 | -1.1% | 600 |
| 2022/02/07 | 1,691 | 1,691 | 1,665 | 1,691 | ±0 | ±0% | 700 |
| 2022/02/04 | 1,694 | 1,694 | 1,691 | 1,691 | +26 | +1.6% | 300 |
| 2022/02/03 | 1,696 | 1,696 | 1,665 | 1,665 | +4 | +0.2% | 200 |
| 2022/02/02 | 1,677 | 1,677 | 1,661 | 1,661 | -18 | -1.1% | 200 |
| 2022/02/01 | 1,698 | 1,698 | 1,679 | 1,679 | -20 | -1.2% | 200 |
| 2022/01/31 | 1,679 | 1,699 | 1,679 | 1,699 | - | - | 400 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,659 | 1,679 | 1,659 | 1,679 | +23 | +1.4% | 400 |
| 2022/01/26 | 1,655 | 1,656 | 1,655 | 1,656 | +6 | +0.4% | 300 |
| 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 |
801～
850
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 | 156,500円 | +2.7% | +10.3% | 3.83% | 10.25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 | 60,800円 | +3.1% | -23.1% | 2.14% | 27.16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 | 74,500円 | +11.6% | +54.5% | 1.34% | 22.11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 | 105,000円 | -4.3% | -24.8% | 1.90% | 5.36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
