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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 1,670 | 1,670 | 1,668 | 1,668 | -12 | -0.7% | 1,300 |
| 2021/08/19 | 1,684 | 1,684 | 1,680 | 1,680 | -4 | -0.2% | 200 |
| 2021/08/18 | 1,684 | 1,684 | 1,684 | 1,684 | +3 | +0.2% | 200 |
| 2021/08/17 | 1,685 | 1,685 | 1,680 | 1,681 | -4 | -0.2% | 1,300 |
| 2021/08/16 | 1,679 | 1,685 | 1,679 | 1,685 | +9 | +0.5% | 600 |
| 2021/08/13 | 1,669 | 1,676 | 1,669 | 1,676 | +11 | +0.7% | 1,300 |
| 2021/08/12 | 1,670 | 1,670 | 1,665 | 1,665 | +5 | +0.3% | 300 |
| 2021/08/11 | 1,655 | 1,669 | 1,655 | 1,660 | +5 | +0.3% | 600 |
| 2021/08/10 | 1,649 | 1,655 | 1,647 | 1,655 | +8 | +0.5% | 1,500 |
| 2021/08/06 | 1,647 | 1,647 | 1,647 | 1,647 | +8 | +0.5% | 200 |
| 2021/08/05 | 1,639 | 1,639 | 1,639 | 1,639 | ±0 | ±0% | 300 |
| 2021/08/04 | 1,639 | 1,639 | 1,639 | 1,639 | -15 | -0.9% | 100 |
| 2021/08/03 | 1,654 | 1,654 | 1,654 | 1,654 | +1 | +0.1% | 100 |
| 2021/08/02 | 1,655 | 1,655 | 1,653 | 1,653 | -2 | -0.1% | 200 |
| 2021/07/30 | 1,655 | 1,655 | 1,655 | 1,655 | - | - | 100 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 1,200 |
| 2021/07/21 | 1,650 | 1,655 | 1,650 | 1,655 | -18 | -1.1% | 200 |
| 2021/07/20 | 1,673 | 1,673 | 1,673 | 1,673 | +31 | +1.9% | 100 |
| 2021/07/19 | 1,642 | 1,642 | 1,642 | 1,642 | +2 | +0.1% | 100 |
| 2021/07/16 | 1,643 | 1,643 | 1,640 | 1,640 | -3 | -0.2% | 400 |
| 2021/07/15 | 1,649 | 1,649 | 1,643 | 1,643 | ±0 | ±0% | 600 |
| 2021/07/14 | 1,645 | 1,645 | 1,643 | 1,643 | -7 | -0.4% | 1,000 |
| 2021/07/13 | 1,678 | 1,678 | 1,650 | 1,650 | +7 | +0.4% | 700 |
| 2021/07/12 | 1,680 | 1,680 | 1,638 | 1,643 | -24 | -1.4% | 500 |
| 2021/07/09 | 1,667 | 1,667 | 1,667 | 1,667 | ±0 | ±0% | 800 |
| 2021/07/08 | 1,679 | 1,680 | 1,667 | 1,667 | -12 | -0.7% | 5,400 |
| 2021/07/07 | 1,680 | 1,680 | 1,668 | 1,679 | -1 | -0.1% | 400 |
| 2021/07/06 | 1,679 | 1,680 | 1,679 | 1,680 | +13 | +0.8% | 500 |
| 2021/07/05 | 1,669 | 1,669 | 1,667 | 1,667 | -2 | -0.1% | 300 |
| 2021/07/02 | 1,652 | 1,669 | 1,652 | 1,669 | +17 | +1% | 500 |
| 2021/07/01 | 1,650 | 1,652 | 1,650 | 1,652 | +2 | +0.1% | 300 |
| 2021/06/30 | 1,656 | 1,656 | 1,650 | 1,650 | -6 | -0.4% | 300 |
| 2021/06/29 | 1,661 | 1,661 | 1,656 | 1,656 | - | - | 800 |
| 2021/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/25 | 1,660 | 1,661 | 1,660 | 1,661 | +1 | +0.1% | 300 |
| 2021/06/24 | 1,660 | 1,660 | 1,660 | 1,660 | -20 | -1.2% | 100 |
| 2021/06/23 | 1,680 | 1,680 | 1,676 | 1,680 | ±0 | ±0% | 1,100 |
| 2021/06/22 | 1,680 | 1,680 | 1,680 | 1,680 | +3 | +0.2% | 500 |
| 2021/06/21 | 1,666 | 1,677 | 1,657 | 1,677 | +11 | +0.7% | 2,000 |
| 2021/06/18 | 1,680 | 1,680 | 1,666 | 1,666 | -15 | -0.9% | 1,500 |
| 2021/06/17 | 1,681 | 1,681 | 1,666 | 1,681 | ±0 | ±0% | 600 |
| 2021/06/16 | 1,681 | 1,681 | 1,681 | 1,681 | +1 | +0.1% | 900 |
| 2021/06/15 | 1,681 | 1,681 | 1,677 | 1,680 | +3 | +0.2% | 1,000 |
| 2021/06/14 | 1,675 | 1,677 | 1,675 | 1,677 | +2 | +0.1% | 1,100 |
| 2021/06/11 | 1,675 | 1,675 | 1,672 | 1,675 | ±0 | ±0% | 1,200 |
| 2021/06/10 | 1,664 | 1,675 | 1,664 | 1,675 | +18 | +1.1% | 2,100 |
| 2021/06/09 | 1,664 | 1,664 | 1,656 | 1,657 | -7 | -0.4% | 400 |
951～
1000
件表示中 / 3737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 | 157,700円 | +2.7% | +10.3% | 3.80% | 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 |
| 大阪油化 | 244,800円 | +6.4% | +268.4% | - | - | - |
|
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 | 60,900円 | +3.1% | -23.1% | 2.13% | 27.21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 | 74,800円 | +11.6% | +54.5% | 1.34% | 22.20倍 | 0.43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% | 5.35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
