大和工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 8,401 | 8,492 | 8,401 | 8,459 | -21 | -0.2% | 165,900 |
| 2024/02/20 | 8,533 | 8,550 | 8,458 | 8,480 | -53 | -0.6% | 95,700 |
| 2024/02/19 | 8,453 | 8,533 | 8,394 | 8,533 | +73 | +0.9% | 126,000 |
| 2024/02/16 | 8,470 | 8,554 | 8,433 | 8,460 | +42 | +0.5% | 137,900 |
| 2024/02/15 | 8,483 | 8,497 | 8,282 | 8,418 | +69 | +0.8% | 135,200 |
| 2024/02/14 | 8,429 | 8,470 | 8,298 | 8,349 | -82 | -1% | 121,700 |
| 2024/02/13 | 8,358 | 8,431 | 8,257 | 8,431 | +93 | +1.1% | 267,000 |
| 2024/02/09 | 8,506 | 8,506 | 8,330 | 8,338 | -101 | -1.2% | 138,000 |
| 2024/02/08 | 8,513 | 8,573 | 8,439 | 8,439 | -30 | -0.4% | 209,800 |
| 2024/02/07 | 8,434 | 8,500 | 8,365 | 8,469 | +15 | +0.2% | 135,300 |
| 2024/02/06 | 8,530 | 8,534 | 8,435 | 8,454 | -42 | -0.5% | 161,500 |
| 2024/02/05 | 8,500 | 8,525 | 8,350 | 8,496 | +35 | +0.4% | 179,000 |
| 2024/02/02 | 8,483 | 8,509 | 8,356 | 8,461 | -6 | -0.1% | 186,300 |
| 2024/02/01 | 8,500 | 8,550 | 8,396 | 8,467 | +246 | +3% | 345,300 |
| 2024/01/31 | 8,234 | 8,372 | 7,987 | 8,221 | +11 | +0.1% | 600,300 |
| 2024/01/30 | 8,165 | 8,250 | 8,122 | 8,210 | +53 | +0.6% | 130,100 |
| 2024/01/29 | 8,050 | 8,200 | 8,041 | 8,157 | +156 | +1.9% | 131,900 |
| 2024/01/26 | 8,101 | 8,128 | 8,001 | 8,001 | -65 | -0.8% | 188,900 |
| 2024/01/25 | 7,906 | 8,081 | 7,906 | 8,066 | +184 | +2.3% | 145,800 |
| 2024/01/24 | 7,900 | 7,903 | 7,830 | 7,882 | -54 | -0.7% | 102,200 |
| 2024/01/23 | 7,990 | 8,009 | 7,923 | 7,936 | -19 | -0.2% | 79,400 |
| 2024/01/22 | 7,900 | 7,963 | 7,900 | 7,955 | +121 | +1.5% | 111,400 |
| 2024/01/19 | 7,873 | 7,880 | 7,778 | 7,834 | +54 | +0.7% | 145,600 |
| 2024/01/18 | 7,849 | 7,917 | 7,774 | 7,780 | -40 | -0.5% | 110,100 |
| 2024/01/17 | 7,952 | 8,048 | 7,818 | 7,820 | -88 | -1.1% | 195,900 |
| 2024/01/16 | 7,980 | 7,980 | 7,875 | 7,908 | -75 | -0.9% | 112,100 |
| 2024/01/15 | 7,847 | 7,987 | 7,831 | 7,983 | +119 | +1.5% | 196,400 |
| 2024/01/12 | 7,892 | 7,921 | 7,800 | 7,864 | +85 | +1.1% | 167,100 |
| 2024/01/11 | 7,815 | 7,868 | 7,779 | 7,779 | +76 | +1% | 180,200 |
| 2024/01/10 | 7,745 | 7,785 | 7,685 | 7,703 | -46 | -0.6% | 190,800 |
| 2024/01/09 | 7,722 | 7,836 | 7,675 | 7,749 | -3 | ±0% | 133,500 |
| 2024/01/05 | 7,711 | 7,785 | 7,685 | 7,752 | +103 | +1.3% | 165,900 |
| 2024/01/04 | 7,454 | 7,649 | 7,429 | 7,649 | +208 | +2.8% | 198,700 |
| 2023/12/29 | 7,466 | 7,533 | 7,400 | 7,441 | -32 | -0.4% | 81,000 |
| 2023/12/28 | 7,446 | 7,525 | 7,446 | 7,473 | +15 | +0.2% | 56,900 |
| 2023/12/27 | 7,390 | 7,481 | 7,390 | 7,458 | +66 | +0.9% | 95,200 |
| 2023/12/26 | 7,351 | 7,409 | 7,351 | 7,392 | ±0 | ±0% | 73,700 |
| 2023/12/25 | 7,427 | 7,473 | 7,369 | 7,392 | -35 | -0.5% | 57,900 |
| 2023/12/22 | 7,419 | 7,455 | 7,383 | 7,427 | +69 | +0.9% | 92,400 |
| 2023/12/21 | 7,342 | 7,406 | 7,332 | 7,358 | -11 | -0.1% | 171,600 |
| 2023/12/20 | 7,343 | 7,416 | 7,343 | 7,369 | +74 | +1% | 93,200 |
| 2023/12/19 | 7,203 | 7,329 | 7,131 | 7,295 | +92 | +1.3% | 116,300 |
| 2023/12/18 | 7,290 | 7,290 | 7,094 | 7,203 | -59 | -0.8% | 133,200 |
| 2023/12/15 | 7,122 | 7,299 | 7,119 | 7,262 | +134 | +1.9% | 225,500 |
| 2023/12/14 | 7,208 | 7,212 | 7,075 | 7,128 | -117 | -1.6% | 234,800 |
| 2023/12/13 | 7,320 | 7,343 | 7,207 | 7,245 | -63 | -0.9% | 152,900 |
| 2023/12/12 | 7,419 | 7,419 | 7,294 | 7,308 | -84 | -1.1% | 143,100 |
| 2023/12/11 | 7,427 | 7,448 | 7,347 | 7,392 | +95 | +1.3% | 138,000 |
| 2023/12/08 | 7,410 | 7,410 | 7,187 | 7,297 | -196 | -2.6% | 239,300 |
| 2023/12/07 | 7,479 | 7,569 | 7,474 | 7,493 | -107 | -1.4% | 154,400 |
51～
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「大和工」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 |
|---|---|---|---|---|---|---|---|---|
| 大和工 | 845,600円 | +11.3% | -22.4% | 4.73% | 9.80倍 | 1.03倍 |
|
電炉大手でＨ形鋼が主力。早くから海外積極的、タイのほか持分で米国や中東、韓国など展開 |
| ＪＦＥ | 232,600円 | +4.2% | +15.5% | 4.73% | 6.72倍 | 0.60倍 |
|
粗鋼生産国内２位・世界１０位台のＪＦＥスチールが中核の持株会社。商事、エンジニアリングも |
| 神戸鋼 | 187,100円 | +3.5% | +40.4% | 4.81% | 6.16倍 | 0.72倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 大特鋼 | 175,500円 | +3.7% | +0.8% | 2.62% | 11.69倍 | 0.96倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
| 丸一管 | 396,100円 | -1.0% | +7.2% | 3.14% | 12.72倍 | 0.94倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
市場注目の銘柄
チャート関連のコラム
