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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,636 | 1,636 | 1,596 | 1,596 | -41 | -2.5% | 400 |
| 2018/12/11 | 1,600 | 1,637 | 1,600 | 1,637 | +37 | +2.3% | 300 |
| 2018/12/10 | 1,610 | 1,610 | 1,600 | 1,600 | -6 | -0.4% | 800 |
| 2018/12/07 | 1,606 | 1,606 | 1,606 | 1,606 | +2 | +0.1% | 300 |
| 2018/12/06 | 1,618 | 1,618 | 1,600 | 1,604 | -18 | -1.1% | 1,100 |
| 2018/12/05 | 1,622 | 1,640 | 1,622 | 1,622 | ±0 | ±0% | 1,000 |
| 2018/12/04 | 1,645 | 1,645 | 1,618 | 1,622 | -23 | -1.4% | 1,000 |
| 2018/12/03 | 1,622 | 1,645 | 1,622 | 1,645 | -3 | -0.2% | 900 |
| 2018/11/30 | 1,648 | 1,648 | 1,648 | 1,648 | ±0 | ±0% | 200 |
| 2018/11/29 | 1,640 | 1,648 | 1,628 | 1,648 | +21 | +1.3% | 1,600 |
| 2018/11/28 | 1,640 | 1,640 | 1,627 | 1,627 | ±0 | ±0% | 600 |
| 2018/11/27 | 1,640 | 1,640 | 1,627 | 1,627 | +11 | +0.7% | 500 |
| 2018/11/26 | 1,616 | 1,616 | 1,616 | 1,616 | - | - | 400 |
| 2018/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/21 | 1,643 | 1,643 | 1,615 | 1,615 | -24 | -1.5% | 300 |
| 2018/11/20 | 1,638 | 1,639 | 1,638 | 1,639 | -1 | -0.1% | 1,900 |
| 2018/11/19 | 1,642 | 1,642 | 1,615 | 1,640 | +36 | +2.2% | 2,200 |
| 2018/11/16 | 1,593 | 1,604 | 1,593 | 1,604 | +16 | +1% | 1,600 |
| 2018/11/15 | 1,588 | 1,588 | 1,588 | 1,588 | ±0 | ±0% | 200 |
| 2018/11/14 | 1,575 | 1,588 | 1,575 | 1,588 | +18 | +1.1% | 500 |
| 2018/11/13 | 1,571 | 1,571 | 1,570 | 1,570 | -1 | -0.1% | 5,500 |
| 2018/11/12 | 1,573 | 1,577 | 1,571 | 1,571 | +6 | +0.4% | 3,200 |
| 2018/11/09 | 1,561 | 1,594 | 1,561 | 1,565 | +5 | +0.3% | 600 |
| 2018/11/08 | 1,560 | 1,560 | 1,560 | 1,560 | +2 | +0.1% | 1,000 |
| 2018/11/07 | 1,560 | 1,560 | 1,558 | 1,558 | -2 | -0.1% | 300 |
| 2018/11/06 | 1,570 | 1,575 | 1,560 | 1,560 | +4 | +0.3% | 500 |
| 2018/11/05 | 1,615 | 1,615 | 1,556 | 1,556 | - | - | 2,300 |
| 2018/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/31 | 1,587 | 1,587 | 1,587 | 1,587 | +15 | +1% | 500 |
| 2018/10/30 | 1,572 | 1,573 | 1,572 | 1,572 | ±0 | ±0% | 4,200 |
| 2018/10/29 | 1,642 | 1,642 | 1,572 | 1,572 | -80 | -4.8% | 1,200 |
| 2018/10/26 | 1,678 | 1,678 | 1,652 | 1,652 | -24 | -1.4% | 13,400 |
| 2018/10/25 | 1,676 | 1,676 | 1,676 | 1,676 | -3 | -0.2% | 300 |
| 2018/10/24 | 1,662 | 1,679 | 1,655 | 1,679 | - | - | 400 |
| 2018/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/22 | 1,662 | 1,662 | 1,662 | 1,662 | ±0 | ±0% | 200 |
| 2018/10/19 | 1,664 | 1,670 | 1,661 | 1,662 | +1 | +0.1% | 3,800 |
| 2018/10/18 | 1,665 | 1,670 | 1,661 | 1,661 | -13 | -0.8% | 2,900 |
| 2018/10/17 | 1,698 | 1,698 | 1,674 | 1,674 | -26 | -1.5% | 400 |
| 2018/10/16 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2018/10/15 | 1,720 | 1,720 | 1,665 | 1,700 | -20 | -1.2% | 3,300 |
| 2018/10/12 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 200 |
| 2018/10/11 | 1,740 | 1,740 | 1,720 | 1,720 | -53 | -3% | 400 |
| 2018/10/10 | 1,773 | 1,773 | 1,773 | 1,773 | -2 | -0.1% | 300 |
| 2018/10/09 | 1,775 | 1,775 | 1,775 | 1,775 | +40 | +2.3% | 100 |
| 2018/10/05 | 1,730 | 1,736 | 1,730 | 1,735 | -33 | -1.9% | 3,500 |
| 2018/10/04 | 1,768 | 1,768 | 1,768 | 1,768 | +20 | +1.1% | 500 |
| 2018/10/03 | 1,748 | 1,748 | 1,748 | 1,748 | +2 | +0.1% | 600 |
| 2018/10/02 | 1,808 | 1,808 | 1,746 | 1,746 | -44 | -2.5% | 900 |
1601～
1650
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 | 157,800円 | +2.7% | +10.3% | 3.80% | 10.34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 | 248,700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 | 60,700円 | +3.1% | -23.1% | 2.14% | 27.12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
