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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 9,934 | 10,025 | 9,852 | 9,891 | +17 | +0.2% | 169,500 |
| 2025/09/11 | 9,913 | 9,984 | 9,872 | 9,874 | +8 | +0.1% | 113,100 |
| 2025/09/10 | 9,899 | 9,920 | 9,824 | 9,866 | -33 | -0.3% | 136,000 |
| 2025/09/09 | 10,220 | 10,220 | 9,899 | 9,899 | -291 | -2.9% | 149,400 |
| 2025/09/08 | 10,200 | 10,260 | 10,080 | 10,190 | +45 | +0.4% | 191,500 |
| 2025/09/05 | 10,075 | 10,160 | 10,020 | 10,145 | +140 | +1.4% | 178,800 |
| 2025/09/04 | 9,860 | 10,005 | 9,848 | 10,005 | +215 | +2.2% | 110,000 |
| 2025/09/03 | 9,820 | 9,950 | 9,776 | 9,790 | -34 | -0.3% | 185,200 |
| 2025/09/02 | 9,800 | 9,878 | 9,752 | 9,824 | +73 | +0.7% | 186,200 |
| 2025/09/01 | 9,715 | 9,780 | 9,673 | 9,751 | +58 | +0.6% | 163,900 |
| 2025/08/29 | 9,739 | 9,762 | 9,679 | 9,693 | -69 | -0.7% | 125,200 |
| 2025/08/28 | 9,727 | 9,804 | 9,673 | 9,762 | +98 | +1% | 192,600 |
| 2025/08/27 | 9,653 | 9,714 | 9,600 | 9,664 | +27 | +0.3% | 155,700 |
| 2025/08/26 | 9,664 | 9,695 | 9,539 | 9,637 | +92 | +1% | 228,100 |
| 2025/08/25 | 9,520 | 9,605 | 9,520 | 9,545 | +81 | +0.9% | 146,800 |
| 2025/08/22 | 9,450 | 9,502 | 9,403 | 9,464 | +61 | +0.6% | 155,800 |
| 2025/08/21 | 9,308 | 9,522 | 9,282 | 9,403 | +139 | +1.5% | 187,500 |
| 2025/08/20 | 8,944 | 9,369 | 8,944 | 9,264 | +72 | +0.8% | 236,400 |
| 2025/08/19 | 9,093 | 9,225 | 9,086 | 9,192 | +99 | +1.1% | 106,300 |
| 2025/08/18 | 9,022 | 9,137 | 8,963 | 9,093 | +70 | +0.8% | 113,200 |
| 2025/08/15 | 9,071 | 9,071 | 8,952 | 9,023 | -8 | -0.1% | 123,300 |
| 2025/08/14 | 9,070 | 9,070 | 8,966 | 9,031 | -51 | -0.6% | 120,400 |
| 2025/08/13 | 9,117 | 9,216 | 9,064 | 9,082 | -36 | -0.4% | 160,500 |
| 2025/08/12 | 9,150 | 9,223 | 8,933 | 9,118 | +33 | +0.4% | 332,500 |
| 2025/08/08 | 9,140 | 9,178 | 9,057 | 9,085 | -30 | -0.3% | 177,300 |
| 2025/08/07 | 8,997 | 9,140 | 8,987 | 9,115 | +162 | +1.8% | 197,400 |
| 2025/08/06 | 8,920 | 9,002 | 8,881 | 8,953 | +106 | +1.2% | 171,600 |
| 2025/08/05 | 8,633 | 8,852 | 8,621 | 8,847 | +192 | +2.2% | 239,000 |
| 2025/08/04 | 8,418 | 8,693 | 8,376 | 8,655 | +132 | +1.5% | 311,800 |
| 2025/08/01 | 8,508 | 8,768 | 8,489 | 8,523 | +26 | +0.3% | 640,800 |
| 2025/07/31 | 9,480 | 9,547 | 8,351 | 8,497 | -989 | -10.4% | 1,508,700 |
| 2025/07/30 | 9,405 | 9,510 | 9,400 | 9,486 | +11 | +0.1% | 202,700 |
| 2025/07/29 | 9,438 | 9,475 | 9,382 | 9,475 | +28 | +0.3% | 186,500 |
| 2025/07/28 | 9,400 | 9,472 | 9,394 | 9,447 | +7 | +0.1% | 212,500 |
| 2025/07/25 | 9,383 | 9,478 | 9,343 | 9,440 | -50 | -0.5% | 176,200 |
| 2025/07/24 | 9,394 | 9,512 | 9,352 | 9,490 | +190 | +2% | 158,200 |
| 2025/07/23 | 9,300 | 9,398 | 9,249 | 9,300 | +41 | +0.4% | 237,600 |
| 2025/07/22 | 9,088 | 9,259 | 9,067 | 9,259 | +224 | +2.5% | 221,500 |
| 2025/07/18 | 9,147 | 9,150 | 9,010 | 9,035 | -22 | -0.2% | 133,400 |
| 2025/07/17 | 9,048 | 9,113 | 9,012 | 9,057 | -46 | -0.5% | 89,000 |
| 2025/07/16 | 9,125 | 9,147 | 9,082 | 9,103 | -22 | -0.2% | 117,900 |
| 2025/07/15 | 9,022 | 9,131 | 9,020 | 9,125 | +44 | +0.5% | 137,500 |
| 2025/07/14 | 8,995 | 9,084 | 8,950 | 9,081 | +158 | +1.8% | 152,000 |
| 2025/07/11 | 9,017 | 9,111 | 8,923 | 8,923 | -32 | -0.4% | 186,700 |
| 2025/07/10 | 8,901 | 8,955 | 8,844 | 8,955 | +32 | +0.4% | 157,300 |
| 2025/07/09 | 8,988 | 9,070 | 8,919 | 8,923 | -65 | -0.7% | 136,300 |
| 2025/07/08 | 8,910 | 9,018 | 8,875 | 8,988 | +54 | +0.6% | 190,700 |
| 2025/07/07 | 8,930 | 8,939 | 8,868 | 8,934 | -14 | -0.2% | 98,600 |
| 2025/07/04 | 9,000 | 9,000 | 8,910 | 8,948 | -90 | -1% | 101,800 |
| 2025/07/03 | 8,911 | 9,120 | 8,911 | 9,038 | +193 | +2.2% | 290,900 |
1～
50
件表示中 / 3783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 | 989,100円 | -12.6% | -8.1% | 4.04% | 17.84倍 | 1.09倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| ＪＦＥ | 192,000円 | -2.3% | -23.8% | 4.17% | 16.29倍 | 0.48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 | 186,000円 | -2.9% | -30.0% | 4.30% | 7.31倍 | 0.63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 | 387,800円 | +0.9% | +33.2% | 3.47% | 12.59倍 | 0.86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 | 129,700円 | -4.3% | -15.6% | 3.24% | 10.80倍 | 0.60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
