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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 1,530 | 1,530 | 1,530 | 1,530 | -1 | -0.1% | 200 |
| 2024/07/03 | 1,530 | 1,531 | 1,530 | 1,531 | +1 | +0.1% | 400 |
| 2024/07/02 | 1,519 | 1,530 | 1,519 | 1,530 | +12 | +0.8% | 500 |
| 2024/07/01 | 1,526 | 1,526 | 1,518 | 1,518 | -7 | -0.5% | 800 |
| 2024/06/28 | 1,530 | 1,536 | 1,525 | 1,525 | +13 | +0.9% | 700 |
| 2024/06/27 | 1,512 | 1,512 | 1,512 | 1,512 | +2 | +0.1% | 100 |
| 2024/06/26 | 1,523 | 1,523 | 1,510 | 1,510 | -13 | -0.9% | 600 |
| 2024/06/25 | 1,523 | 1,523 | 1,523 | 1,523 | ±0 | ±0% | 100 |
| 2024/06/24 | 1,520 | 1,523 | 1,520 | 1,523 | +3 | +0.2% | 3,300 |
| 2024/06/21 | 1,519 | 1,520 | 1,519 | 1,520 | +3 | +0.2% | 800 |
| 2024/06/20 | 1,517 | 1,517 | 1,517 | 1,517 | +12 | +0.8% | 200 |
| 2024/06/19 | 1,502 | 1,509 | 1,501 | 1,505 | +2 | +0.1% | 1,800 |
| 2024/06/18 | 1,505 | 1,508 | 1,503 | 1,503 | +3 | +0.2% | 2,800 |
| 2024/06/17 | 1,503 | 1,503 | 1,500 | 1,500 | -3 | -0.2% | 2,200 |
| 2024/06/14 | 1,505 | 1,505 | 1,503 | 1,503 | ±0 | ±0% | 300 |
| 2024/06/13 | 1,503 | 1,503 | 1,503 | 1,503 | ±0 | ±0% | 500 |
| 2024/06/12 | 1,504 | 1,510 | 1,503 | 1,503 | -1 | -0.1% | 1,100 |
| 2024/06/11 | 1,504 | 1,507 | 1,503 | 1,504 | +1 | +0.1% | 1,100 |
| 2024/06/10 | 1,502 | 1,503 | 1,502 | 1,503 | +1 | +0.1% | 900 |
| 2024/06/07 | 1,500 | 1,502 | 1,500 | 1,502 | +2 | +0.1% | 600 |
| 2024/06/06 | 1,502 | 1,502 | 1,497 | 1,500 | -1 | -0.1% | 1,000 |
| 2024/06/05 | 1,504 | 1,504 | 1,501 | 1,501 | -3 | -0.2% | 400 |
| 2024/06/04 | 1,502 | 1,505 | 1,502 | 1,504 | +2 | +0.1% | 1,800 |
| 2024/06/03 | 1,501 | 1,502 | 1,501 | 1,502 | +2 | +0.1% | 800 |
| 2024/05/31 | 1,500 | 1,504 | 1,497 | 1,500 | - | - | 1,600 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 1,500 | 1,500 | 1,500 | 1,500 | +2 | +0.1% | 300 |
| 2024/05/28 | 1,496 | 1,498 | 1,496 | 1,498 | +3 | +0.2% | 200 |
| 2024/05/27 | 1,505 | 1,505 | 1,495 | 1,495 | -10 | -0.7% | 1,100 |
| 2024/05/24 | 1,506 | 1,518 | 1,505 | 1,505 | -1 | -0.1% | 1,800 |
| 2024/05/23 | 1,529 | 1,529 | 1,506 | 1,506 | -28 | -1.8% | 1,200 |
| 2024/05/22 | 1,534 | 1,534 | 1,534 | 1,534 | +13 | +0.9% | 100 |
| 2024/05/21 | 1,516 | 1,521 | 1,516 | 1,521 | +13 | +0.9% | 900 |
| 2024/05/20 | 1,512 | 1,512 | 1,508 | 1,508 | +1 | +0.1% | 700 |
| 2024/05/17 | 1,507 | 1,507 | 1,507 | 1,507 | ±0 | ±0% | 100 |
| 2024/05/16 | 1,529 | 1,529 | 1,495 | 1,507 | -18 | -1.2% | 2,000 |
| 2024/05/15 | 1,527 | 1,527 | 1,525 | 1,525 | -2 | -0.1% | 2,500 |
| 2024/05/14 | 1,527 | 1,527 | 1,527 | 1,527 | ±0 | ±0% | 100 |
| 2024/05/13 | 1,525 | 1,529 | 1,525 | 1,527 | - | - | 1,300 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 600 |
| 2024/05/08 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 400 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,529 | 1,529 | 1,529 | 1,529 | +22 | +1.5% | 100 |
| 2024/04/30 | 1,506 | 1,507 | 1,506 | 1,507 | - | - | 300 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 1,539 | 1,539 | 1,510 | 1,510 | -29 | -1.9% | 500 |
| 2024/04/24 | 1,508 | 1,539 | 1,508 | 1,539 | -4 | -0.3% | 600 |
201～
250
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
