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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 900 |
| 2021/11/09 | 1,600 | 1,600 | 1,600 | 1,600 | -9 | -0.6% | 2,300 |
| 2021/11/08 | 1,659 | 1,659 | 1,609 | 1,609 | -56 | -3.4% | 2,100 |
| 2021/11/05 | 1,635 | 1,665 | 1,635 | 1,665 | +31 | +1.9% | 700 |
| 2021/11/04 | 1,644 | 1,652 | 1,634 | 1,634 | -6 | -0.4% | 1,100 |
| 2021/11/02 | 1,660 | 1,660 | 1,640 | 1,640 | -20 | -1.2% | 300 |
| 2021/11/01 | 1,678 | 1,678 | 1,660 | 1,660 | +10 | +0.6% | 600 |
| 2021/10/29 | 1,667 | 1,667 | 1,649 | 1,650 | -31 | -1.8% | 1,900 |
| 2021/10/28 | 1,681 | 1,681 | 1,681 | 1,681 | - | - | 300 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 1,664 | 1,684 | 1,664 | 1,681 | -14 | -0.8% | 1,100 |
| 2021/10/25 | 1,695 | 1,700 | 1,695 | 1,695 | - | - | 600 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 1,695 | 1,695 | 1,695 | 1,695 | ±0 | ±0% | 1,000 |
| 2021/10/20 | 1,665 | 1,695 | 1,665 | 1,695 | -1 | -0.1% | 200 |
| 2021/10/19 | 1,696 | 1,696 | 1,696 | 1,696 | - | - | 100 |
| 2021/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/15 | 1,696 | 1,696 | 1,696 | 1,696 | ±0 | ±0% | 1,400 |
| 2021/10/14 | 1,695 | 1,696 | 1,695 | 1,696 | +1 | +0.1% | 500 |
| 2021/10/13 | 1,678 | 1,695 | 1,678 | 1,695 | +25 | +1.5% | 400 |
| 2021/10/12 | 1,670 | 1,670 | 1,670 | 1,670 | +9 | +0.5% | 100 |
| 2021/10/11 | 1,661 | 1,662 | 1,661 | 1,661 | ±0 | ±0% | 300 |
| 2021/10/08 | 1,677 | 1,677 | 1,661 | 1,661 | - | - | 300 |
| 2021/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
901～
950
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
