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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 4,860 | 4,945 | 4,840 | 4,925 | -35 | -0.7% | 147,600 |
| 2022/08/26 | 5,020 | 5,050 | 4,950 | 4,960 | -35 | -0.7% | 123,200 |
| 2022/08/25 | 5,000 | 5,030 | 4,985 | 4,995 | +30 | +0.6% | 78,000 |
| 2022/08/24 | 4,925 | 4,995 | 4,905 | 4,965 | +40 | +0.8% | 94,800 |
| 2022/08/23 | 4,900 | 4,950 | 4,895 | 4,925 | -15 | -0.3% | 65,100 |
| 2022/08/22 | 4,850 | 4,980 | 4,850 | 4,940 | +105 | +2.2% | 165,200 |
| 2022/08/19 | 4,825 | 4,845 | 4,810 | 4,835 | +10 | +0.2% | 54,600 |
| 2022/08/18 | 4,835 | 4,835 | 4,770 | 4,825 | -10 | -0.2% | 126,300 |
| 2022/08/17 | 4,830 | 4,870 | 4,805 | 4,835 | +65 | +1.4% | 91,800 |
| 2022/08/16 | 4,740 | 4,800 | 4,715 | 4,770 | -15 | -0.3% | 91,300 |
| 2022/08/15 | 4,795 | 4,825 | 4,770 | 4,785 | +35 | +0.7% | 92,200 |
| 2022/08/12 | 4,680 | 4,785 | 4,680 | 4,750 | +90 | +1.9% | 128,700 |
| 2022/08/10 | 4,700 | 4,700 | 4,625 | 4,660 | -10 | -0.2% | 67,800 |
| 2022/08/09 | 4,685 | 4,740 | 4,670 | 4,670 | -45 | -1% | 101,800 |
| 2022/08/08 | 4,655 | 4,715 | 4,655 | 4,715 | +65 | +1.4% | 129,200 |
| 2022/08/05 | 4,570 | 4,690 | 4,565 | 4,650 | +50 | +1.1% | 131,000 |
| 2022/08/04 | 4,540 | 4,600 | 4,525 | 4,600 | -10 | -0.2% | 142,100 |
| 2022/08/03 | 4,535 | 4,615 | 4,515 | 4,610 | +15 | +0.3% | 144,000 |
| 2022/08/02 | 4,600 | 4,630 | 4,510 | 4,595 | -45 | -1% | 219,900 |
| 2022/08/01 | 4,565 | 4,750 | 4,540 | 4,640 | +110 | +2.4% | 463,300 |
| 2022/07/29 | 4,510 | 4,540 | 4,495 | 4,530 | +10 | +0.2% | 99,300 |
| 2022/07/28 | 4,535 | 4,535 | 4,460 | 4,520 | +35 | +0.8% | 100,300 |
| 2022/07/27 | 4,505 | 4,510 | 4,455 | 4,485 | -30 | -0.7% | 101,200 |
| 2022/07/26 | 4,550 | 4,580 | 4,510 | 4,515 | +15 | +0.3% | 91,100 |
| 2022/07/25 | 4,555 | 4,615 | 4,460 | 4,500 | -100 | -2.2% | 179,000 |
| 2022/07/22 | 4,475 | 4,625 | 4,470 | 4,600 | +130 | +2.9% | 199,600 |
| 2022/07/21 | 4,410 | 4,490 | 4,385 | 4,470 | +25 | +0.6% | 90,600 |
| 2022/07/20 | 4,465 | 4,485 | 4,405 | 4,445 | +50 | +1.1% | 151,000 |
| 2022/07/19 | 4,360 | 4,395 | 4,345 | 4,395 | +105 | +2.4% | 128,500 |
| 2022/07/15 | 4,315 | 4,325 | 4,245 | 4,290 | -50 | -1.2% | 144,600 |
| 2022/07/14 | 4,280 | 4,365 | 4,265 | 4,340 | +45 | +1% | 103,200 |
| 2022/07/13 | 4,305 | 4,320 | 4,265 | 4,295 | -10 | -0.2% | 115,400 |
| 2022/07/12 | 4,440 | 4,475 | 4,275 | 4,305 | -130 | -2.9% | 101,000 |
| 2022/07/11 | 4,385 | 4,435 | 4,380 | 4,435 | +75 | +1.7% | 121,800 |
| 2022/07/08 | 4,400 | 4,400 | 4,340 | 4,360 | +30 | +0.7% | 172,500 |
| 2022/07/07 | 4,395 | 4,395 | 4,245 | 4,330 | +5 | +0.1% | 139,700 |
| 2022/07/06 | 4,350 | 4,370 | 4,295 | 4,325 | -135 | -3% | 107,400 |
| 2022/07/05 | 4,485 | 4,485 | 4,425 | 4,460 | +10 | +0.2% | 94,400 |
| 2022/07/04 | 4,555 | 4,580 | 4,385 | 4,450 | -75 | -1.7% | 185,200 |
| 2022/07/01 | 4,560 | 4,630 | 4,490 | 4,525 | +35 | +0.8% | 209,000 |
| 2022/06/30 | 4,540 | 4,565 | 4,475 | 4,490 | -120 | -2.6% | 151,600 |
| 2022/06/29 | 4,580 | 4,615 | 4,545 | 4,610 | +20 | +0.4% | 242,600 |
| 2022/06/28 | 4,535 | 4,590 | 4,530 | 4,590 | +65 | +1.4% | 129,300 |
| 2022/06/27 | 4,520 | 4,550 | 4,475 | 4,525 | +100 | +2.3% | 119,800 |
| 2022/06/24 | 4,395 | 4,425 | 4,370 | 4,425 | -40 | -0.9% | 182,000 |
| 2022/06/23 | 4,460 | 4,505 | 4,430 | 4,465 | -35 | -0.8% | 169,400 |
| 2022/06/22 | 4,475 | 4,525 | 4,445 | 4,500 | +75 | +1.7% | 174,200 |
| 2022/06/21 | 4,405 | 4,450 | 4,350 | 4,425 | +90 | +2.1% | 147,800 |
| 2022/06/20 | 4,435 | 4,435 | 4,280 | 4,335 | -80 | -1.8% | 190,800 |
| 2022/06/17 | 4,310 | 4,415 | 4,285 | 4,415 | -35 | -0.8% | 254,000 |
551～
600
件表示中 / 3587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 | 802,600円 | +4.0% | -24.4% | 4.98% | 9.74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 | 174,600円 | -4.0% | -32.9% | 5.73% | 8.55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 | 161,600円 | +2.2% | -19.2% | 5.57% | 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 | 329,500円 | -4.9% | -28.6% | 3.98% | 15.03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 | 119,300円 | +0.3% | -5.7% | 3.94% | 9.09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
