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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 4,720 | 4,760 | 4,715 | 4,735 | -45 | -0.9% | 69,200 |
| 2022/11/09 | 4,740 | 4,780 | 4,705 | 4,780 | +50 | +1.1% | 80,800 |
| 2022/11/08 | 4,760 | 4,765 | 4,700 | 4,730 | -5 | -0.1% | 91,700 |
| 2022/11/07 | 4,695 | 4,775 | 4,685 | 4,735 | +95 | +2% | 121,800 |
| 2022/11/04 | 4,650 | 4,720 | 4,630 | 4,640 | -65 | -1.4% | 164,600 |
| 2022/11/02 | 4,605 | 4,820 | 4,605 | 4,705 | +155 | +3.4% | 308,000 |
| 2022/11/01 | 4,370 | 4,570 | 4,360 | 4,550 | +230 | +5.3% | 383,200 |
| 2022/10/31 | 4,370 | 4,460 | 4,220 | 4,320 | +10 | +0.2% | 568,500 |
| 2022/10/28 | 4,320 | 4,345 | 4,270 | 4,310 | -35 | -0.8% | 420,900 |
| 2022/10/27 | 4,370 | 4,380 | 4,325 | 4,345 | +15 | +0.3% | 124,000 |
| 2022/10/26 | 4,420 | 4,420 | 4,325 | 4,330 | -55 | -1.3% | 136,300 |
| 2022/10/25 | 4,415 | 4,415 | 4,350 | 4,385 | -5 | -0.1% | 160,900 |
| 2022/10/24 | 4,420 | 4,480 | 4,380 | 4,390 | +40 | +0.9% | 143,600 |
| 2022/10/21 | 4,445 | 4,445 | 4,285 | 4,350 | -105 | -2.4% | 212,200 |
| 2022/10/20 | 4,450 | 4,495 | 4,440 | 4,455 | -15 | -0.3% | 130,600 |
| 2022/10/19 | 4,525 | 4,525 | 4,470 | 4,470 | -55 | -1.2% | 91,200 |
| 2022/10/18 | 4,545 | 4,545 | 4,475 | 4,525 | +5 | +0.1% | 101,600 |
| 2022/10/17 | 4,495 | 4,530 | 4,480 | 4,520 | -40 | -0.9% | 79,500 |
| 2022/10/14 | 4,570 | 4,590 | 4,525 | 4,560 | +60 | +1.3% | 127,300 |
| 2022/10/13 | 4,490 | 4,530 | 4,470 | 4,500 | -5 | -0.1% | 113,500 |
| 2022/10/12 | 4,550 | 4,550 | 4,475 | 4,505 | -35 | -0.8% | 106,100 |
| 2022/10/11 | 4,555 | 4,620 | 4,525 | 4,540 | -55 | -1.2% | 138,600 |
| 2022/10/07 | 4,575 | 4,615 | 4,540 | 4,595 | -50 | -1.1% | 94,900 |
| 2022/10/06 | 4,630 | 4,665 | 4,610 | 4,645 | +50 | +1.1% | 103,700 |
| 2022/10/05 | 4,570 | 4,610 | 4,520 | 4,595 | +35 | +0.8% | 179,900 |
| 2022/10/04 | 4,555 | 4,580 | 4,535 | 4,560 | +120 | +2.7% | 127,400 |
| 2022/10/03 | 4,385 | 4,455 | 4,365 | 4,440 | +60 | +1.4% | 149,200 |
| 2022/09/30 | 4,400 | 4,450 | 4,365 | 4,380 | -45 | -1% | 162,400 |
| 2022/09/29 | 4,460 | 4,475 | 4,400 | 4,425 | -55 | -1.2% | 168,900 |
| 2022/09/28 | 4,520 | 4,520 | 4,410 | 4,480 | +10 | +0.2% | 176,500 |
| 2022/09/27 | 4,490 | 4,540 | 4,465 | 4,470 | -10 | -0.2% | 179,400 |
| 2022/09/26 | 4,625 | 4,625 | 4,450 | 4,480 | -190 | -4.1% | 214,500 |
| 2022/09/22 | 4,630 | 4,705 | 4,615 | 4,670 | +80 | +1.7% | 215,800 |
| 2022/09/21 | 4,535 | 4,615 | 4,510 | 4,590 | +40 | +0.9% | 170,200 |
| 2022/09/20 | 4,550 | 4,595 | 4,540 | 4,550 | +70 | +1.6% | 175,300 |
| 2022/09/16 | 4,510 | 4,570 | 4,430 | 4,480 | -95 | -2.1% | 214,000 |
| 2022/09/15 | 4,520 | 4,585 | 4,405 | 4,575 | -195 | -4.1% | 595,700 |
| 2022/09/14 | 4,745 | 4,785 | 4,735 | 4,770 | -105 | -2.2% | 79,100 |
| 2022/09/13 | 4,770 | 4,875 | 4,770 | 4,875 | +80 | +1.7% | 68,600 |
| 2022/09/12 | 4,840 | 4,840 | 4,775 | 4,795 | +20 | +0.4% | 67,200 |
| 2022/09/09 | 4,775 | 4,805 | 4,750 | 4,775 | -25 | -0.5% | 123,600 |
| 2022/09/08 | 4,825 | 4,840 | 4,780 | 4,800 | +15 | +0.3% | 87,300 |
| 2022/09/07 | 4,815 | 4,830 | 4,785 | 4,785 | -10 | -0.2% | 110,300 |
| 2022/09/06 | 4,730 | 4,805 | 4,715 | 4,795 | +90 | +1.9% | 118,100 |
| 2022/09/05 | 4,665 | 4,705 | 4,635 | 4,705 | +40 | +0.9% | 112,700 |
| 2022/09/02 | 4,810 | 4,815 | 4,645 | 4,665 | -160 | -3.3% | 180,900 |
| 2022/09/01 | 4,885 | 4,905 | 4,805 | 4,825 | -115 | -2.3% | 195,700 |
| 2022/08/31 | 4,855 | 4,940 | 4,855 | 4,940 | -25 | -0.5% | 132,800 |
| 2022/08/30 | 4,940 | 4,965 | 4,900 | 4,965 | +40 | +0.8% | 93,000 |
| 2022/08/29 | 4,860 | 4,945 | 4,840 | 4,925 | -35 | -0.7% | 147,600 |
501～
550
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 | 807,700円 | +4.0% | -24.4% | 4.95% | 9.80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 | 175,700円 | -4.0% | -32.9% | 5.69% | 8.60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 | 162,600円 | +2.2% | -19.2% | 5.54% | 5.35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 | 332,400円 | -4.9% | -28.6% | 3.94% | 15.16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 | 118,100円 | +0.3% | -5.7% | 3.98% | 9.00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
