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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/23 | 1,520 | 1,543 | 1,520 | 1,543 | - | - | 200 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 1,503 | 1,519 | 1,500 | 1,519 | -3 | -0.2% | 400 |
| 2024/04/18 | 1,514 | 1,522 | 1,500 | 1,522 | - | - | 1,300 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 1,520 | 1,521 | 1,491 | 1,514 | -16 | -1% | 4,300 |
| 2024/04/15 | 1,521 | 1,530 | 1,521 | 1,530 | -2 | -0.1% | 1,800 |
| 2024/04/12 | 1,540 | 1,540 | 1,532 | 1,532 | ±0 | ±0% | 400 |
| 2024/04/11 | 1,532 | 1,532 | 1,532 | 1,532 | -30 | -1.9% | 300 |
| 2024/04/10 | 1,562 | 1,562 | 1,562 | 1,562 | - | - | 100 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 1,548 | 1,562 | 1,545 | 1,562 | +17 | +1.1% | 600 |
| 2024/04/05 | 1,561 | 1,561 | 1,545 | 1,545 | -31 | -2% | 1,700 |
| 2024/04/04 | 1,577 | 1,577 | 1,576 | 1,576 | -10 | -0.6% | 300 |
| 2024/04/03 | 1,585 | 1,586 | 1,585 | 1,586 | +1 | +0.1% | 200 |
| 2024/04/02 | 1,585 | 1,587 | 1,579 | 1,585 | +11 | +0.7% | 800 |
| 2024/04/01 | 1,553 | 1,588 | 1,553 | 1,574 | +22 | +1.4% | 700 |
| 2024/03/29 | 1,550 | 1,574 | 1,550 | 1,552 | -9 | -0.6% | 600 |
| 2024/03/28 | 1,513 | 1,578 | 1,513 | 1,561 | -22 | -1.4% | 2,800 |
| 2024/03/27 | 1,583 | 1,593 | 1,580 | 1,583 | -10 | -0.6% | 2,200 |
| 2024/03/26 | 1,577 | 1,593 | 1,577 | 1,593 | +16 | +1% | 1,100 |
| 2024/03/25 | 1,558 | 1,577 | 1,558 | 1,577 | +22 | +1.4% | 1,400 |
| 2024/03/22 | 1,556 | 1,557 | 1,555 | 1,555 | +5 | +0.3% | 500 |
| 2024/03/21 | 1,545 | 1,551 | 1,544 | 1,550 | +7 | +0.5% | 6,500 |
| 2024/03/19 | 1,549 | 1,554 | 1,543 | 1,543 | -6 | -0.4% | 2,400 |
301～
350
件表示中 / 3767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 | 166,100円 | +2.7% | +10.3% | 3.61% | 10.22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 |
| チタン工 | 82,300円 | +11.6% | +54.5% | 1.22% | 24.49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 |
| 旭化学 | 63,900円 | +3.1% | -23.1% | 2.03% | 28.55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 |
| 日本色材 | 106,500円 | -4.3% | -24.8% | 1.88% | 5.40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 |
| クラスターテクノ | 37,000円 | +17.9% | +30.0% | 1.08% | 22.90倍 | 1.28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
