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 |
---|---|---|---|---|---|---|---|
2010/11/18 | 2,147 | 2,211 | 2,140 | 2,211 | +46 | +2.1% | 420,900 |
2010/11/17 | 2,152 | 2,171 | 2,122 | 2,165 | -33 | -1.5% | 247,300 |
2010/11/16 | 2,227 | 2,244 | 2,176 | 2,198 | -27 | -1.2% | 222,200 |
2010/11/15 | 2,230 | 2,235 | 2,190 | 2,225 | +24 | +1.1% | 280,100 |
2010/11/12 | 2,235 | 2,276 | 2,201 | 2,201 | -68 | -3% | 536,400 |
2010/11/11 | 2,247 | 2,273 | 2,233 | 2,269 | +22 | +1% | 443,500 |
2010/11/10 | 2,189 | 2,277 | 2,175 | 2,247 | +123 | +5.8% | 658,400 |
2010/11/09 | 2,141 | 2,150 | 2,117 | 2,124 | -30 | -1.4% | 231,500 |
2010/11/08 | 2,156 | 2,167 | 2,126 | 2,154 | +7 | +0.3% | 203,200 |
2010/11/05 | 2,137 | 2,184 | 2,137 | 2,147 | +33 | +1.6% | 441,600 |
2010/11/04 | 2,097 | 2,149 | 2,087 | 2,114 | +64 | +3.1% | 595,800 |
2010/11/02 | 2,045 | 2,090 | 2,029 | 2,050 | +19 | +0.9% | 459,800 |
2010/11/01 | 2,022 | 2,138 | 1,998 | 2,031 | -33 | -1.6% | 512,800 |
2010/10/29 | 1,950 | 2,064 | 1,918 | 2,064 | +103 | +5.3% | 685,200 |
2010/10/28 | 1,960 | 1,983 | 1,945 | 1,961 | +13 | +0.7% | 650,300 |
2010/10/27 | 1,944 | 1,979 | 1,928 | 1,948 | +36 | +1.9% | 559,300 |
2010/10/26 | 1,932 | 1,968 | 1,909 | 1,912 | -39 | -2% | 357,800 |
2010/10/25 | 1,931 | 1,982 | 1,912 | 1,951 | +31 | +1.6% | 541,100 |
2010/10/22 | 1,908 | 1,934 | 1,904 | 1,920 | +23 | +1.2% | 349,800 |
2010/10/21 | 1,933 | 1,939 | 1,874 | 1,897 | -76 | -3.9% | 501,600 |
2010/10/20 | 1,965 | 1,994 | 1,926 | 1,973 | -40 | -2% | 297,600 |
2010/10/19 | 2,005 | 2,047 | 1,991 | 2,013 | +16 | +0.8% | 224,400 |
2010/10/18 | 1,992 | 2,012 | 1,961 | 1,997 | +2 | +0.1% | 196,000 |
2010/10/15 | 2,005 | 2,010 | 1,979 | 1,995 | -29 | -1.4% | 364,300 |
2010/10/14 | 1,991 | 2,029 | 1,987 | 2,024 | +69 | +3.5% | 430,600 |
2010/10/13 | 1,989 | 2,016 | 1,951 | 1,955 | -33 | -1.7% | 457,100 |
2010/10/12 | 2,098 | 2,127 | 1,965 | 1,988 | -109 | -5.2% | 635,100 |
2010/10/08 | 2,100 | 2,123 | 2,090 | 2,097 | -2 | -0.1% | 434,100 |
2010/10/07 | 2,065 | 2,100 | 2,044 | 2,099 | +35 | +1.7% | 287,800 |
2010/10/06 | 2,053 | 2,073 | 2,037 | 2,064 | +19 | +0.9% | 273,100 |
2010/10/05 | 1,980 | 2,060 | 1,978 | 2,045 | +43 | +2.1% | 400,200 |
2010/10/04 | 2,006 | 2,039 | 1,987 | 2,002 | -26 | -1.3% | 179,900 |
2010/10/01 | 2,030 | 2,038 | 2,000 | 2,028 | +6 | +0.3% | 186,400 |
2010/09/30 | 2,084 | 2,098 | 2,020 | 2,022 | -47 | -2.3% | 286,600 |
2010/09/29 | 2,065 | 2,116 | 2,061 | 2,069 | +6 | +0.3% | 367,100 |
2010/09/28 | 2,068 | 2,088 | 2,051 | 2,063 | -16 | -0.8% | 149,200 |
2010/09/27 | 2,048 | 2,079 | 2,043 | 2,079 | +63 | +3.1% | 230,000 |
2010/09/24 | 2,061 | 2,061 | 2,010 | 2,016 | -64 | -3.1% | 422,700 |
2010/09/22 | 2,090 | 2,100 | 2,070 | 2,080 | -12 | -0.6% | 344,100 |
2010/09/21 | 2,095 | 2,130 | 2,087 | 2,092 | +3 | +0.1% | 303,600 |
2010/09/17 | 2,128 | 2,150 | 2,086 | 2,089 | -5 | -0.2% | 497,200 |
2010/09/16 | 2,169 | 2,174 | 2,071 | 2,094 | -35 | -1.6% | 362,300 |
2010/09/15 | 2,101 | 2,185 | 2,069 | 2,129 | +6 | +0.3% | 669,400 |
2010/09/14 | 2,153 | 2,159 | 2,113 | 2,123 | -45 | -2.1% | 265,100 |
2010/09/13 | 2,196 | 2,196 | 2,144 | 2,168 | +9 | +0.4% | 333,000 |
2010/09/10 | 2,121 | 2,177 | 2,117 | 2,159 | -12 | -0.6% | 585,800 |
2010/09/09 | 2,176 | 2,176 | 2,123 | 2,171 | +50 | +2.4% | 374,400 |
2010/09/08 | 2,113 | 2,124 | 2,080 | 2,121 | -38 | -1.8% | 372,900 |
2010/09/07 | 2,160 | 2,231 | 2,147 | 2,159 | +1 | ±0% | 548,300 |
2010/09/06 | 2,118 | 2,163 | 2,100 | 2,158 | +80 | +3.8% | 468,000 |
3301~
3350
件表示中 / 3457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 | 872,500円 | +11.3% | -22.4% | 4.58% | 10.10倍 | 1.07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 | 232,400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 | 199,400円 | +4.6% | -6.8% | 4.51% | 6.56倍 | 0.74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 | 160,400円 | +3.2% | - | 2.93% | 10.36倍 | 0.79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 | 384,700円 | +3.2% | -5.6% | 3.41% | 12.61倍 | 0.88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