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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 5,010 | 5,190 | 4,985 | 5,180 | +140 | +2.8% | 261,000 |
| 2023/01/24 | 5,040 | 5,170 | 5,010 | 5,040 | +20 | +0.4% | 342,000 |
| 2023/01/23 | 5,060 | 5,060 | 4,980 | 5,020 | ±0 | ±0% | 252,100 |
| 2023/01/20 | 4,915 | 5,030 | 4,910 | 5,020 | +105 | +2.1% | 158,200 |
| 2023/01/19 | 4,900 | 4,975 | 4,885 | 4,915 | +5 | +0.1% | 198,400 |
| 2023/01/18 | 4,800 | 4,920 | 4,785 | 4,910 | +125 | +2.6% | 229,600 |
| 2023/01/17 | 4,720 | 4,810 | 4,715 | 4,785 | +55 | +1.2% | 211,800 |
| 2023/01/16 | 4,750 | 4,760 | 4,715 | 4,730 | -25 | -0.5% | 138,700 |
| 2023/01/13 | 4,700 | 4,810 | 4,700 | 4,755 | +20 | +0.4% | 198,600 |
| 2023/01/12 | 4,715 | 4,795 | 4,690 | 4,735 | +90 | +1.9% | 270,400 |
| 2023/01/11 | 4,560 | 4,660 | 4,560 | 4,645 | +140 | +3.1% | 164,200 |
| 2023/01/10 | 4,465 | 4,525 | 4,460 | 4,505 | +110 | +2.5% | 179,800 |
| 2023/01/06 | 4,355 | 4,410 | 4,355 | 4,395 | +20 | +0.5% | 104,700 |
| 2023/01/05 | 4,395 | 4,400 | 4,355 | 4,375 | -10 | -0.2% | 131,200 |
| 2023/01/04 | 4,485 | 4,485 | 4,385 | 4,385 | -120 | -2.7% | 176,500 |
| 2022/12/30 | 4,530 | 4,550 | 4,500 | 4,505 | -25 | -0.6% | 72,900 |
| 2022/12/29 | 4,550 | 4,555 | 4,500 | 4,530 | -45 | -1% | 91,500 |
| 2022/12/28 | 4,550 | 4,580 | 4,530 | 4,575 | +30 | +0.7% | 71,600 |
| 2022/12/27 | 4,560 | 4,560 | 4,530 | 4,545 | +5 | +0.1% | 50,200 |
| 2022/12/26 | 4,500 | 4,560 | 4,500 | 4,540 | +40 | +0.9% | 73,800 |
| 2022/12/23 | 4,510 | 4,510 | 4,470 | 4,500 | -20 | -0.4% | 77,700 |
| 2022/12/22 | 4,480 | 4,545 | 4,470 | 4,520 | +50 | +1.1% | 109,100 |
| 2022/12/21 | 4,520 | 4,530 | 4,460 | 4,470 | -25 | -0.6% | 122,700 |
| 2022/12/20 | 4,495 | 4,540 | 4,450 | 4,495 | +5 | +0.1% | 203,900 |
| 2022/12/19 | 4,525 | 4,535 | 4,490 | 4,490 | -35 | -0.8% | 121,700 |
| 2022/12/16 | 4,575 | 4,620 | 4,525 | 4,525 | -150 | -3.2% | 259,500 |
| 2022/12/15 | 4,625 | 4,675 | 4,625 | 4,675 | +30 | +0.6% | 76,100 |
| 2022/12/14 | 4,595 | 4,655 | 4,580 | 4,645 | +45 | +1% | 64,200 |
| 2022/12/13 | 4,600 | 4,625 | 4,580 | 4,600 | +30 | +0.7% | 89,900 |
| 2022/12/12 | 4,595 | 4,600 | 4,550 | 4,570 | -10 | -0.2% | 107,700 |
| 2022/12/09 | 4,530 | 4,595 | 4,525 | 4,580 | +5 | +0.1% | 84,000 |
| 2022/12/08 | 4,570 | 4,575 | 4,535 | 4,575 | -10 | -0.2% | 80,700 |
| 2022/12/07 | 4,625 | 4,630 | 4,580 | 4,585 | -50 | -1.1% | 106,500 |
| 2022/12/06 | 4,530 | 4,640 | 4,530 | 4,635 | +115 | +2.5% | 123,900 |
| 2022/12/05 | 4,630 | 4,645 | 4,510 | 4,520 | -100 | -2.2% | 137,400 |
| 2022/12/02 | 4,660 | 4,660 | 4,575 | 4,620 | -85 | -1.8% | 150,900 |
| 2022/12/01 | 4,750 | 4,765 | 4,700 | 4,705 | -5 | -0.1% | 156,200 |
| 2022/11/30 | 4,690 | 4,755 | 4,675 | 4,710 | +40 | +0.9% | 337,400 |
| 2022/11/29 | 4,655 | 4,670 | 4,600 | 4,670 | -95 | -2% | 228,000 |
| 2022/11/28 | 4,890 | 4,910 | 4,765 | 4,765 | -105 | -2.2% | 166,200 |
| 2022/11/25 | 4,920 | 4,920 | 4,840 | 4,870 | -75 | -1.5% | 95,400 |
| 2022/11/24 | 4,900 | 4,950 | 4,890 | 4,945 | +90 | +1.9% | 130,400 |
| 2022/11/22 | 4,810 | 4,905 | 4,810 | 4,855 | +60 | +1.3% | 111,600 |
| 2022/11/21 | 4,830 | 4,885 | 4,770 | 4,795 | -10 | -0.2% | 135,200 |
| 2022/11/18 | 4,730 | 4,805 | 4,700 | 4,805 | +145 | +3.1% | 136,000 |
| 2022/11/17 | 4,700 | 4,745 | 4,645 | 4,660 | -65 | -1.4% | 113,800 |
| 2022/11/16 | 4,750 | 4,755 | 4,655 | 4,725 | -10 | -0.2% | 94,200 |
| 2022/11/15 | 4,655 | 4,735 | 4,650 | 4,735 | +80 | +1.7% | 77,100 |
| 2022/11/14 | 4,710 | 4,735 | 4,640 | 4,655 | -125 | -2.6% | 114,400 |
| 2022/11/11 | 4,780 | 4,795 | 4,710 | 4,780 | +45 | +1% | 153,600 |
451～
500
件表示中 / 3586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 | 811,500円 | +4.0% | -24.4% | 4.93% | 9.85倍 | 0.88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 | 161,400円 | +2.2% | -19.2% | 5.58% | 5.31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 | 331,100円 | -4.9% | -28.6% | 3.96% | 15.10倍 | 0.76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 | 119,000円 | +0.3% | -5.7% | 3.95% | 9.06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
