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 |
---|---|---|---|---|---|---|---|
2019/03/04 | 1,689 | 1,689 | 1,650 | 1,650 | +9 | +0.5% | 3,500 |
2019/03/01 | 1,670 | 1,675 | 1,641 | 1,641 | -29 | -1.7% | 4,000 |
2019/02/28 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 100 |
2019/02/27 | 1,658 | 1,670 | 1,658 | 1,670 | +15 | +0.9% | 400 |
2019/02/26 | 1,655 | 1,655 | 1,655 | 1,655 | -10 | -0.6% | 300 |
2019/02/25 | 1,654 | 1,665 | 1,654 | 1,665 | +11 | +0.7% | 20,500 |
2019/02/22 | 1,655 | 1,655 | 1,641 | 1,654 | - | - | 2,200 |
2019/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/20 | 1,638 | 1,655 | 1,638 | 1,655 | -11 | -0.7% | 300 |
2019/02/19 | 1,666 | 1,666 | 1,666 | 1,666 | +12 | +0.7% | 100 |
2019/02/18 | 1,674 | 1,674 | 1,654 | 1,654 | -16 | -1% | 200 |
2019/02/15 | 1,665 | 1,670 | 1,665 | 1,670 | +5 | +0.3% | 700 |
2019/02/14 | 1,675 | 1,675 | 1,653 | 1,665 | +12 | +0.7% | 400 |
2019/02/13 | 1,648 | 1,653 | 1,648 | 1,653 | +1 | +0.1% | 700 |
2019/02/12 | 1,695 | 1,695 | 1,652 | 1,652 | -27 | -1.6% | 2,200 |
2019/02/08 | 1,680 | 1,680 | 1,650 | 1,679 | +29 | +1.8% | 2,300 |
2019/02/07 | 1,650 | 1,650 | 1,650 | 1,650 | +22 | +1.4% | 1,000 |
2019/02/06 | 1,629 | 1,629 | 1,628 | 1,628 | +3 | +0.2% | 300 |
2019/02/05 | 1,625 | 1,625 | 1,625 | 1,625 | -2 | -0.1% | 300 |
2019/02/04 | 1,626 | 1,645 | 1,626 | 1,627 | +3 | +0.2% | 5,600 |
2019/02/01 | 1,625 | 1,625 | 1,624 | 1,624 | -23 | -1.4% | 300 |
2019/01/31 | 1,648 | 1,648 | 1,647 | 1,647 | +3 | +0.2% | 900 |
2019/01/30 | 1,644 | 1,644 | 1,644 | 1,644 | ±0 | ±0% | 600 |
2019/01/29 | 1,644 | 1,644 | 1,644 | 1,644 | ±0 | ±0% | 200 |
2019/01/28 | 1,650 | 1,650 | 1,630 | 1,644 | +14 | +0.9% | 600 |
2019/01/25 | 1,620 | 1,635 | 1,620 | 1,630 | +10 | +0.6% | 1,100 |
2019/01/24 | 1,615 | 1,620 | 1,615 | 1,620 | +5 | +0.3% | 800 |
2019/01/23 | 1,605 | 1,615 | 1,605 | 1,615 | +11 | +0.7% | 400 |
2019/01/22 | 1,616 | 1,616 | 1,604 | 1,604 | -12 | -0.7% | 1,100 |
2019/01/21 | 1,615 | 1,620 | 1,615 | 1,616 | +1 | +0.1% | 2,000 |
2019/01/18 | 1,619 | 1,619 | 1,615 | 1,615 | ±0 | ±0% | 200 |
2019/01/17 | 1,602 | 1,615 | 1,602 | 1,615 | ±0 | ±0% | 400 |
2019/01/16 | 1,620 | 1,620 | 1,615 | 1,615 | -5 | -0.3% | 500 |
2019/01/15 | 1,620 | 1,620 | 1,602 | 1,620 | ±0 | ±0% | 1,100 |
2019/01/11 | 1,620 | 1,620 | 1,620 | 1,620 | - | - | 1,200 |
2019/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/01/09 | 1,623 | 1,623 | 1,615 | 1,623 | ±0 | ±0% | 800 |
2019/01/08 | 1,623 | 1,623 | 1,623 | 1,623 | ±0 | ±0% | 300 |
2019/01/07 | 1,627 | 1,645 | 1,623 | 1,623 | ±0 | ±0% | 2,200 |
2019/01/04 | 1,576 | 1,623 | 1,574 | 1,623 | -2 | -0.1% | 500 |
2018/12/28 | 1,615 | 1,625 | 1,615 | 1,625 | +9 | +0.6% | 700 |
2018/12/27 | 1,616 | 1,616 | 1,605 | 1,616 | +36 | +2.3% | 1,100 |
2018/12/26 | 1,558 | 1,600 | 1,558 | 1,580 | +52 | +3.4% | 700 |
2018/12/25 | 1,542 | 1,558 | 1,510 | 1,528 | -30 | -1.9% | 12,100 |
2018/12/21 | 1,559 | 1,596 | 1,557 | 1,558 | -28 | -1.8% | 2,300 |
2018/12/20 | 1,586 | 1,586 | 1,586 | 1,586 | ±0 | ±0% | 600 |
2018/12/19 | 1,592 | 1,596 | 1,586 | 1,586 | -10 | -0.6% | 1,000 |
2018/12/18 | 1,620 | 1,620 | 1,596 | 1,596 | -24 | -1.5% | 400 |
2018/12/17 | 1,599 | 1,635 | 1,599 | 1,620 | +21 | +1.3% | 1,600 |
2018/12/14 | 1,618 | 1,618 | 1,599 | 1,599 | -19 | -1.2% | 1,100 |
1551~
1600
件表示中 / 3738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 | 156,300円 | +2.7% | +10.3% | 3.84% | 10.24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 | 60,600円 | +3.1% | -23.1% | 2.15% | 27.08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 | 75,900円 | +11.6% | +54.5% | 1.32% | 22.53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 | 105,500円 | -4.3% | -24.8% | 1.90% | 5.38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 |
アイビー | 32,800円 | -2.7% | -19.0% | 4.57% | 7.92倍 | 1.27倍 |
|
高級スキンケア主体の化粧品メーカー。資本関係がない多数の販社を通じた訪問販売で成長 |
市場注目の銘柄
チャート関連のコラム