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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/10 | 8,068 | 8,079 | 7,840 | 7,840 | -235 | -2.9% | 294,600 |
| 2025/03/07 | 8,088 | 8,092 | 7,970 | 8,075 | -34 | -0.4% | 219,100 |
| 2025/03/06 | 8,099 | 8,135 | 8,057 | 8,109 | +101 | +1.3% | 261,700 |
| 2025/03/05 | 7,961 | 8,029 | 7,915 | 8,008 | +57 | +0.7% | 145,100 |
| 2025/03/04 | 8,002 | 8,005 | 7,860 | 7,951 | -86 | -1.1% | 197,200 |
| 2025/03/03 | 7,920 | 8,117 | 7,920 | 8,037 | +180 | +2.3% | 207,700 |
| 2025/02/28 | 7,899 | 7,920 | 7,811 | 7,857 | -75 | -0.9% | 209,800 |
| 2025/02/27 | 7,899 | 7,939 | 7,867 | 7,932 | +65 | +0.8% | 159,700 |
| 2025/02/26 | 7,856 | 7,867 | 7,766 | 7,867 | -28 | -0.4% | 163,400 |
| 2025/02/25 | 7,905 | 7,932 | 7,856 | 7,895 | -27 | -0.3% | 174,400 |
| 2025/02/21 | 8,005 | 8,039 | 7,921 | 7,922 | -181 | -2.2% | 179,300 |
| 2025/02/20 | 8,148 | 8,148 | 7,984 | 8,103 | -85 | -1% | 215,000 |
| 2025/02/19 | 8,241 | 8,331 | 8,188 | 8,188 | -53 | -0.6% | 178,600 |
| 2025/02/18 | 8,160 | 8,261 | 8,142 | 8,241 | +132 | +1.6% | 131,500 |
| 2025/02/17 | 8,161 | 8,174 | 8,091 | 8,109 | +13 | +0.2% | 128,600 |
| 2025/02/14 | 8,178 | 8,231 | 8,096 | 8,096 | -17 | -0.2% | 183,000 |
| 2025/02/13 | 8,100 | 8,144 | 8,019 | 8,113 | -93 | -1.1% | 211,800 |
| 2025/02/12 | 7,880 | 8,278 | 7,868 | 8,206 | +404 | +5.2% | 706,900 |
| 2025/02/10 | 7,790 | 7,808 | 7,720 | 7,802 | +57 | +0.7% | 236,700 |
| 2025/02/07 | 7,733 | 7,786 | 7,695 | 7,745 | +12 | +0.2% | 207,000 |
| 2025/02/06 | 7,675 | 7,768 | 7,636 | 7,733 | +109 | +1.4% | 254,800 |
| 2025/02/05 | 7,498 | 7,657 | 7,494 | 7,624 | +212 | +2.9% | 270,900 |
| 2025/02/04 | 7,700 | 7,709 | 7,412 | 7,412 | -155 | -2% | 288,100 |
| 2025/02/03 | 7,635 | 7,730 | 7,512 | 7,567 | -133 | -1.7% | 486,100 |
| 2025/01/31 | 7,391 | 7,749 | 7,285 | 7,700 | +269 | +3.6% | 616,600 |
| 2025/01/30 | 7,400 | 7,470 | 7,391 | 7,431 | +41 | +0.6% | 294,800 |
| 2025/01/29 | 7,329 | 7,399 | 7,321 | 7,390 | +76 | +1% | 187,500 |
| 2025/01/28 | 7,320 | 7,384 | 7,311 | 7,314 | -58 | -0.8% | 226,300 |
| 2025/01/27 | 7,398 | 7,415 | 7,334 | 7,372 | +66 | +0.9% | 278,300 |
| 2025/01/24 | 7,302 | 7,358 | 7,280 | 7,306 | -41 | -0.6% | 263,400 |
| 2025/01/23 | 7,395 | 7,395 | 7,309 | 7,347 | -48 | -0.6% | 193,300 |
| 2025/01/22 | 7,393 | 7,416 | 7,354 | 7,395 | -35 | -0.5% | 172,100 |
| 2025/01/21 | 7,500 | 7,519 | 7,388 | 7,430 | -6 | -0.1% | 220,600 |
| 2025/01/20 | 7,436 | 7,475 | 7,397 | 7,436 | ±0 | ±0% | 141,200 |
1～
50
件表示中 / 3671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 | 804,700円 | +3.4% | -47.6% | 4.97% | 17.97倍 | 0.86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 | 180,500円 | -5.3% | -47.8% | 5.54% | 12.09倍 | 0.46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 | 170,500円 | +1.5% | -13.0% | 5.87% | 5.17倍 | 0.61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 | 338,700円 | -4.9% | -28.6% | 3.87% | 9.88倍 | 0.74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 | 117,700円 | +0.3% | -5.7% | 3.99% | 8.66倍 | 0.57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
