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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/03/18 | 1,550 | 1,554 | 1,548 | 1,549 | ±0 | ±0% | 1,100 |
| 2024/03/15 | 1,548 | 1,549 | 1,548 | 1,549 | +1 | +0.1% | 1,700 |
| 2024/03/14 | 1,548 | 1,548 | 1,543 | 1,548 | ±0 | ±0% | 2,800 |
| 2024/03/13 | 1,550 | 1,550 | 1,548 | 1,548 | -1 | -0.1% | 1,100 |
| 2024/03/12 | 1,545 | 1,549 | 1,543 | 1,549 | -1 | -0.1% | 1,000 |
| 2024/03/11 | 1,568 | 1,568 | 1,550 | 1,550 | -9 | -0.6% | 2,500 |
| 2024/03/08 | 1,554 | 1,559 | 1,553 | 1,559 | +5 | +0.3% | 500 |
| 2024/03/07 | 1,559 | 1,559 | 1,554 | 1,554 | -6 | -0.4% | 700 |
| 2024/03/06 | 1,561 | 1,561 | 1,560 | 1,560 | -1 | -0.1% | 700 |
| 2024/03/05 | 1,562 | 1,562 | 1,559 | 1,561 | -1 | -0.1% | 4,000 |
| 2024/03/04 | 1,559 | 1,562 | 1,559 | 1,562 | +11 | +0.7% | 4,100 |
| 2024/03/01 | 1,552 | 1,552 | 1,551 | 1,551 | - | - | 200 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 1,554 | 1,559 | 1,554 | 1,559 | -4 | -0.3% | 200 |
| 2024/02/27 | 1,563 | 1,563 | 1,563 | 1,563 | ±0 | ±0% | 100 |
| 2024/02/26 | 1,561 | 1,564 | 1,561 | 1,563 | +2 | +0.1% | 400 |
| 2024/02/22 | 1,543 | 1,561 | 1,543 | 1,561 | +16 | +1% | 1,600 |
| 2024/02/21 | 1,547 | 1,555 | 1,545 | 1,545 | -16 | -1% | 600 |
| 2024/02/20 | 1,560 | 1,561 | 1,560 | 1,561 | +11 | +0.7% | 14,000 |
| 2024/02/19 | 1,545 | 1,550 | 1,545 | 1,550 | - | - | 5,400 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 1,545 | 1,545 | 1,542 | 1,542 | -3 | -0.2% | 500 |
| 2024/02/14 | 1,542 | 1,545 | 1,542 | 1,545 | +3 | +0.2% | 300 |
| 2024/02/13 | 1,543 | 1,543 | 1,542 | 1,542 | -8 | -0.5% | 800 |
| 2024/02/09 | 1,545 | 1,550 | 1,545 | 1,550 | +7 | +0.5% | 600 |
| 2024/02/08 | 1,548 | 1,548 | 1,543 | 1,543 | -5 | -0.3% | 500 |
| 2024/02/07 | 1,549 | 1,550 | 1,548 | 1,548 | +2 | +0.1% | 1,600 |
| 2024/02/06 | 1,546 | 1,546 | 1,545 | 1,546 | -1 | -0.1% | 300 |
| 2024/02/05 | 1,543 | 1,547 | 1,540 | 1,547 | +7 | +0.5% | 1,200 |
| 2024/02/02 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 1,200 |
| 2024/02/01 | 1,540 | 1,540 | 1,538 | 1,540 | ±0 | ±0% | 1,000 |
| 2024/01/31 | 1,533 | 1,540 | 1,525 | 1,540 | +9 | +0.6% | 2,100 |
301～
350
件表示中 / 3735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 | 155,700円 | +2.7% | +10.3% | 3.85% | 10.20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 |
| 大阪油化 | 244,800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 | 60,200円 | +3.1% | -23.1% | 2.16% | 26.90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 | 74,300円 | +11.6% | +54.5% | 1.35% | 22.05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% | 5.36倍 | 0.57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
