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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 8,386 | 8,475 | 8,386 | 8,414 | +34 | +0.4% | 121,200 |
| 2025/05/22 | 8,440 | 8,440 | 8,364 | 8,380 | -79 | -0.9% | 93,900 |
| 2025/05/21 | 8,538 | 8,584 | 8,445 | 8,459 | -27 | -0.3% | 109,600 |
| 2025/05/20 | 8,530 | 8,570 | 8,450 | 8,486 | -22 | -0.3% | 164,100 |
| 2025/05/19 | 8,525 | 8,550 | 8,464 | 8,508 | -17 | -0.2% | 145,900 |
| 2025/05/16 | 8,400 | 8,535 | 8,379 | 8,525 | +148 | +1.8% | 177,500 |
| 2025/05/15 | 8,402 | 8,470 | 8,351 | 8,377 | -118 | -1.4% | 137,800 |
| 2025/05/14 | 8,464 | 8,500 | 8,406 | 8,495 | +17 | +0.2% | 167,700 |
| 2025/05/13 | 8,505 | 8,528 | 8,420 | 8,478 | ±0 | ±0% | 218,700 |
| 2025/05/12 | 8,432 | 8,482 | 8,373 | 8,478 | +2 | ±0% | 138,700 |
| 2025/05/09 | 8,400 | 8,479 | 8,338 | 8,476 | +145 | +1.7% | 221,400 |
| 2025/05/08 | 8,301 | 8,374 | 8,260 | 8,331 | -34 | -0.4% | 150,100 |
| 2025/05/07 | 8,399 | 8,425 | 8,273 | 8,365 | -4 | ±0% | 282,400 |
| 2025/05/02 | 8,342 | 8,406 | 8,256 | 8,369 | +69 | +0.8% | 307,500 |
| 2025/05/01 | 8,350 | 8,455 | 8,158 | 8,300 | -189 | -2.2% | 460,500 |
| 2025/04/30 | 8,350 | 8,489 | 7,946 | 8,489 | +163 | +2% | 681,400 |
| 2025/04/28 | 8,320 | 8,360 | 8,288 | 8,326 | +58 | +0.7% | 206,400 |
| 2025/04/25 | 8,360 | 8,399 | 8,247 | 8,268 | -6 | -0.1% | 219,800 |
| 2025/04/24 | 8,271 | 8,340 | 8,236 | 8,274 | +38 | +0.5% | 245,000 |
| 2025/04/23 | 8,250 | 8,300 | 8,228 | 8,236 | +74 | +0.9% | 259,300 |
| 2025/04/22 | 8,146 | 8,190 | 8,092 | 8,162 | +22 | +0.3% | 214,900 |
| 2025/04/21 | 8,285 | 8,285 | 8,049 | 8,140 | -170 | -2% | 369,100 |
| 2025/04/18 | 8,400 | 8,418 | 8,247 | 8,310 | -19 | -0.2% | 258,500 |
| 2025/04/17 | 8,096 | 8,349 | 8,096 | 8,329 | +373 | +4.7% | 385,400 |
| 2025/04/16 | 7,920 | 8,046 | 7,890 | 7,956 | +118 | +1.5% | 286,600 |
| 2025/04/15 | 7,877 | 7,898 | 7,810 | 7,838 | +57 | +0.7% | 189,900 |
| 2025/04/14 | 7,744 | 7,881 | 7,739 | 7,781 | +136 | +1.8% | 163,900 |
| 2025/04/11 | 7,410 | 7,696 | 7,385 | 7,645 | +7 | +0.1% | 202,500 |
| 2025/04/10 | 7,650 | 7,704 | 7,523 | 7,638 | +373 | +5.1% | 235,200 |
| 2025/04/09 | 7,100 | 7,393 | 6,989 | 7,265 | +20 | +0.3% | 323,200 |
| 2025/04/08 | 7,200 | 7,468 | 7,196 | 7,245 | +345 | +5% | 311,600 |
| 2025/04/07 | 6,823 | 7,130 | 6,772 | 6,900 | -623 | -8.3% | 348,000 |
| 2025/04/04 | 7,700 | 7,762 | 7,389 | 7,523 | -378 | -4.8% | 254,900 |
| 2025/04/03 | 7,811 | 7,914 | 7,804 | 7,901 | -146 | -1.8% | 234,400 |
| 2025/04/02 | 8,070 | 8,100 | 7,989 | 8,047 | +6 | +0.1% | 186,500 |
| 2025/04/01 | 8,008 | 8,061 | 7,971 | 8,041 | +133 | +1.7% | 155,400 |
| 2025/03/31 | 7,906 | 7,947 | 7,792 | 7,908 | -272 | -3.3% | 287,100 |
| 2025/03/28 | 8,100 | 8,259 | 8,094 | 8,180 | -213 | -2.5% | 221,900 |
| 2025/03/27 | 8,418 | 8,418 | 8,304 | 8,393 | -26 | -0.3% | 195,400 |
| 2025/03/26 | 8,450 | 8,496 | 8,414 | 8,419 | +91 | +1.1% | 242,500 |
| 2025/03/25 | 8,321 | 8,375 | 8,263 | 8,328 | +46 | +0.6% | 156,200 |
| 2025/03/24 | 8,410 | 8,410 | 8,273 | 8,282 | -106 | -1.3% | 187,300 |
| 2025/03/21 | 8,370 | 8,440 | 8,346 | 8,388 | +60 | +0.7% | 360,500 |
| 2025/03/19 | 8,208 | 8,339 | 8,208 | 8,328 | +133 | +1.6% | 171,900 |
| 2025/03/18 | 8,159 | 8,219 | 8,120 | 8,195 | +53 | +0.7% | 159,900 |
| 2025/03/17 | 8,080 | 8,170 | 8,078 | 8,142 | +82 | +1% | 175,300 |
| 2025/03/14 | 8,144 | 8,179 | 8,060 | 8,060 | -104 | -1.3% | 168,500 |
| 2025/03/13 | 8,229 | 8,300 | 8,164 | 8,164 | +24 | +0.3% | 291,500 |
| 2025/03/12 | 7,883 | 8,176 | 7,883 | 8,140 | +344 | +4.4% | 454,300 |
| 2025/03/11 | 7,724 | 7,826 | 7,703 | 7,796 | -44 | -0.6% | 292,800 |
1～
50
件表示中 / 3705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 | 849,900円 | -2.5% | +2.9% | 4.71% | 13.17倍 | 0.95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ベトナム、韓国など |
| ＪＦＥ | 168,600円 | -2.3% | -23.8% | 4.74% | 14.30倍 | 0.42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 | 165,200円 | -0.2% | -23.7% | 4.84% | 6.53倍 | 0.56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 |
| 丸一管 | 345,300円 | +0.9% | +33.2% | 3.88% | 11.26倍 | 0.77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 |
| 大特鋼 | 97,400円 | -4.3% | -15.6% | 4.31% | 8.35倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
