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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 2018/10/01 | 1,790 | 1,790 | 1,750 | 1,790 | - | - | 3,000 |
| 2018/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/27 | 1,790 | 1,791 | 1,790 | 1,790 | +10 | +0.6% | 2,200 |
| 2018/09/26 | 1,790 | 1,790 | 1,780 | 1,780 | +1,418 | +391.7% | 200 |
| 2018/09/25 | 358 | 362 | 358 | 362 | +4 | +1.1% | 12,000 |
| 2018/09/21 | 354 | 358 | 354 | 358 | +4 | +1.1% | 13,000 |
| 2018/09/20 | 353 | 354 | 353 | 354 | ±0 | ±0% | 2,000 |
| 2018/09/19 | 358 | 358 | 354 | 354 | -4 | -1.1% | 8,000 |
| 2018/09/18 | 352 | 358 | 352 | 358 | +6 | +1.7% | 6,000 |
| 2018/09/14 | 352 | 352 | 352 | 352 | ±0 | ±0% | 1,000 |
| 2018/09/13 | 354 | 354 | 351 | 352 | -2 | -0.6% | 7,000 |
| 2018/09/12 | 355 | 355 | 354 | 354 | -1 | -0.3% | 4,000 |
| 2018/09/11 | 355 | 355 | 355 | 355 | +1 | +0.3% | 3,000 |
| 2018/09/10 | 356 | 357 | 354 | 354 | -2 | -0.6% | 7,000 |
| 2018/09/07 | 357 | 358 | 356 | 356 | -1 | -0.3% | 26,000 |
| 2018/09/06 | 358 | 358 | 355 | 357 | +2 | +0.6% | 3,000 |
| 2018/09/05 | 354 | 355 | 354 | 355 | -2 | -0.6% | 3,000 |
| 2018/09/04 | 359 | 359 | 355 | 357 | +3 | +0.8% | 4,000 |
1651～
1700
件表示中 / 3769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 | 169,800円 | +2.7% | +10.3% | 3.53% | 10.44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 | 64,200円 | +3.1% | -23.1% | 2.02% | 28.69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 | 107,600円 | -4.3% | -24.8% | 1.86% | 5.46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 | 37,700円 | +17.9% | +30.0% | 1.06% | 23.33倍 | 1.30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
