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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,473 | 1,473 | 1,469 | 1,469 | +3 | +0.2% | 200 |
| 2024/09/17 | 1,466 | 1,466 | 1,466 | 1,466 | - | - | 100 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,466 | 1,466 | 1,466 | 1,466 | -37 | -2.5% | 200 |
| 2024/09/10 | 1,469 | 1,514 | 1,469 | 1,503 | +38 | +2.6% | 500 |
| 2024/09/09 | 1,475 | 1,505 | 1,445 | 1,465 | -10 | -0.7% | 1,700 |
| 2024/09/06 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 100 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 1,515 | 1,515 | 1,515 | 1,515 | - | - | 300 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 1,509 | 1,511 | 1,509 | 1,509 | ±0 | ±0% | 600 |
| 2024/08/30 | 1,509 | 1,509 | 1,509 | 1,509 | ±0 | ±0% | 300 |
| 2024/08/29 | 1,506 | 1,509 | 1,506 | 1,509 | - | - | 400 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 1,529 | 1,529 | 1,509 | 1,509 | -20 | -1.3% | 600 |
| 2024/08/26 | 1,529 | 1,529 | 1,529 | 1,529 | ±0 | ±0% | 100 |
| 2024/08/23 | 1,505 | 1,529 | 1,505 | 1,529 | +1 | +0.1% | 200 |
| 2024/08/22 | 1,528 | 1,528 | 1,528 | 1,528 | +5 | +0.3% | 100 |
| 2024/08/21 | 1,523 | 1,523 | 1,523 | 1,523 | -7 | -0.5% | 100 |
| 2024/08/20 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 200 |
| 2024/08/14 | 1,515 | 1,515 | 1,515 | 1,515 | +15 | +1% | 500 |
| 2024/08/13 | 1,518 | 1,523 | 1,493 | 1,500 | -18 | -1.2% | 900 |
| 2024/08/09 | 1,500 | 1,518 | 1,500 | 1,518 | +18 | +1.2% | 1,300 |
| 2024/08/08 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 300 |
| 2024/08/07 | 1,416 | 1,480 | 1,400 | 1,480 | +30 | +2.1% | 2,500 |
| 2024/08/06 | 1,420 | 1,450 | 1,413 | 1,450 | ±0 | ±0% | 1,800 |
| 2024/08/05 | 1,487 | 1,487 | 1,450 | 1,450 | -45 | -3% | 2,500 |
| 2024/08/02 | 1,530 | 1,530 | 1,495 | 1,495 | -35 | -2.3% | 2,700 |
| 2024/08/01 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 1,549 | 1,549 | 1,549 | 1,549 | - | - | 100 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 1,560 | 1,560 | 1,547 | 1,555 | +7 | +0.5% | 2,100 |
| 2024/07/24 | 1,548 | 1,548 | 1,548 | 1,548 | ±0 | ±0% | 100 |
| 2024/07/23 | 1,548 | 1,548 | 1,548 | 1,548 | +8 | +0.5% | 100 |
| 2024/07/22 | 1,552 | 1,552 | 1,540 | 1,540 | -10 | -0.6% | 800 |
| 2024/07/19 | 1,555 | 1,555 | 1,550 | 1,550 | -4 | -0.3% | 400 |
| 2024/07/18 | 1,562 | 1,562 | 1,554 | 1,554 | - | - | 200 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 1,562 | 1,573 | 1,562 | 1,563 | +1 | +0.1% | 400 |
| 2024/07/12 | 1,562 | 1,562 | 1,562 | 1,562 | ±0 | ±0% | 4,300 |
| 2024/07/11 | 1,550 | 1,587 | 1,550 | 1,562 | +14 | +0.9% | 2,200 |
| 2024/07/10 | 1,546 | 1,548 | 1,546 | 1,548 | +2 | +0.1% | 300 |
| 2024/07/09 | 1,543 | 1,546 | 1,543 | 1,546 | +4 | +0.3% | 700 |
| 2024/07/08 | 1,542 | 1,542 | 1,542 | 1,542 | - | - | 100 |
151～
200
件表示中 / 3692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 | 150,500円 | +2.3% | +4.2% | 3.99% | 10.95倍 | 0.28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 | 58,300円 | +3.1% | -23.1% | 2.23% | 26.05倍 | 0.33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 |
| 大阪油化 | 204,800円 | +6.4% | +268.4% | 1.71% | - | 1.25倍 |
|
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 |
| 日本色材 | 100,100円 | -4.3% | -24.8% | 2.00% | 5.10倍 | 0.55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 |
| ニックス | - | +0.3% | +15.9% | - | - | - |
|
工業用ファスナー、プリント基板収納用ラックなどプラスチック製品展開。自主開発素材を強化 |
市場注目の銘柄
チャート関連のコラム
