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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 8,100 | 8,115 | 7,950 | 7,959 | -164 | -2% | 226,000 |
| 2024/11/20 | 8,027 | 8,148 | 7,990 | 8,123 | +41 | +0.5% | 248,700 |
| 2024/11/19 | 8,135 | 8,187 | 8,022 | 8,082 | -47 | -0.6% | 126,700 |
| 2024/11/18 | 8,035 | 8,190 | 8,035 | 8,129 | +114 | +1.4% | 116,600 |
| 2024/11/15 | 8,075 | 8,122 | 7,981 | 8,015 | -27 | -0.3% | 139,400 |
| 2024/11/14 | 8,087 | 8,110 | 8,000 | 8,042 | +1 | ±0% | 99,600 |
| 2024/11/13 | 8,133 | 8,276 | 8,033 | 8,041 | -92 | -1.1% | 132,600 |
| 2024/11/12 | 8,023 | 8,241 | 8,008 | 8,133 | +168 | +2.1% | 164,600 |
| 2024/11/11 | 8,055 | 8,130 | 7,949 | 7,965 | -161 | -2% | 206,300 |
| 2024/11/08 | 8,249 | 8,312 | 8,102 | 8,126 | -74 | -0.9% | 281,700 |
| 2024/11/07 | 7,950 | 8,248 | 7,920 | 8,200 | +400 | +5.1% | 551,200 |
| 2024/11/06 | 7,442 | 7,820 | 7,442 | 7,800 | +380 | +5.1% | 303,700 |
| 2024/11/05 | 7,400 | 7,486 | 7,356 | 7,420 | +146 | +2% | 223,000 |
| 2024/11/01 | 7,238 | 7,366 | 7,150 | 7,274 | -64 | -0.9% | 292,000 |
| 2024/10/31 | 6,910 | 7,455 | 6,875 | 7,338 | +357 | +5.1% | 376,900 |
| 2024/10/30 | 6,989 | 7,043 | 6,949 | 6,981 | +55 | +0.8% | 229,700 |
| 2024/10/29 | 6,961 | 6,994 | 6,895 | 6,926 | +25 | +0.4% | 106,400 |
| 2024/10/28 | 6,800 | 6,959 | 6,760 | 6,901 | +28 | +0.4% | 137,500 |
| 2024/10/25 | 6,931 | 6,931 | 6,825 | 6,873 | -58 | -0.8% | 107,900 |
| 2024/10/24 | 6,940 | 6,954 | 6,861 | 6,931 | -50 | -0.7% | 116,700 |
| 2024/10/23 | 7,010 | 7,074 | 6,960 | 6,981 | -70 | -1% | 135,000 |
| 2024/10/22 | 7,135 | 7,142 | 7,032 | 7,051 | -91 | -1.3% | 132,100 |
| 2024/10/21 | 7,168 | 7,235 | 7,134 | 7,142 | -28 | -0.4% | 83,700 |
| 2024/10/18 | 7,199 | 7,221 | 7,162 | 7,170 | +12 | +0.2% | 63,900 |
| 2024/10/17 | 7,230 | 7,240 | 7,158 | 7,158 | -24 | -0.3% | 70,700 |
| 2024/10/16 | 7,180 | 7,299 | 7,156 | 7,182 | -66 | -0.9% | 96,700 |
| 2024/10/15 | 7,303 | 7,313 | 7,155 | 7,248 | -17 | -0.2% | 137,100 |
| 2024/10/11 | 7,285 | 7,314 | 7,226 | 7,265 | -3 | ±0% | 100,400 |
| 2024/10/10 | 7,300 | 7,303 | 7,222 | 7,268 | -28 | -0.4% | 76,900 |
| 2024/10/09 | 7,296 | 7,334 | 7,228 | 7,296 | +53 | +0.7% | 126,500 |
| 2024/10/08 | 7,328 | 7,337 | 7,222 | 7,243 | -101 | -1.4% | 104,500 |
| 2024/10/07 | 7,434 | 7,439 | 7,338 | 7,344 | +4 | +0.1% | 119,800 |
| 2024/10/04 | 7,291 | 7,359 | 7,273 | 7,340 | +104 | +1.4% | 138,900 |
| 2024/10/03 | 7,347 | 7,347 | 7,233 | 7,236 | +39 | +0.5% | 121,600 |
| 2024/10/02 | 7,215 | 7,295 | 7,179 | 7,197 | +2 | ±0% | 142,300 |
| 2024/10/01 | 7,137 | 7,198 | 7,115 | 7,195 | +38 | +0.5% | 136,500 |
| 2024/09/30 | 7,070 | 7,200 | 7,060 | 7,157 | -80 | -1.1% | 171,500 |
| 2024/09/27 | 7,200 | 7,269 | 7,156 | 7,237 | -128 | -1.7% | 171,300 |
| 2024/09/26 | 7,300 | 7,365 | 7,244 | 7,365 | +91 | +1.3% | 265,900 |
| 2024/09/25 | 7,249 | 7,290 | 7,207 | 7,274 | +32 | +0.4% | 187,100 |
| 2024/09/24 | 7,276 | 7,286 | 7,222 | 7,242 | +26 | +0.4% | 177,400 |
| 2024/09/20 | 7,200 | 7,299 | 7,177 | 7,216 | +103 | +1.4% | 234,200 |
| 2024/09/19 | 7,151 | 7,179 | 7,104 | 7,113 | +10 | +0.1% | 111,300 |
| 2024/09/18 | 7,050 | 7,108 | 7,025 | 7,103 | +82 | +1.2% | 107,400 |
| 2024/09/17 | 7,097 | 7,120 | 6,921 | 7,021 | -72 | -1% | 163,100 |
| 2024/09/13 | 7,045 | 7,119 | 7,004 | 7,093 | +48 | +0.7% | 183,200 |
| 2024/09/12 | 7,002 | 7,062 | 6,920 | 7,045 | +143 | +2.1% | 163,400 |
| 2024/09/11 | 6,986 | 7,035 | 6,840 | 6,902 | -163 | -2.3% | 186,900 |
| 2024/09/10 | 7,046 | 7,120 | 7,046 | 7,065 | +45 | +0.6% | 168,600 |
| 2024/09/09 | 6,892 | 7,072 | 6,873 | 7,020 | -27 | -0.4% | 182,700 |
1～
50
件表示中 / 3585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 | 795,900円 | +4.0% | -24.4% | 5.03% | 9.66倍 | 0.87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 | 174,900円 | -4.0% | -32.9% | 5.72% | 8.56倍 | 0.44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 | 161,900円 | +2.2% | -19.2% | 5.56% | 5.33倍 | 0.58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 | 331,200円 | -4.9% | -28.6% | 3.96% | 15.10倍 | 0.75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 | 117,300円 | +0.3% | -5.7% | 4.01% | 8.93倍 | 0.59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
