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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,480 | 4,495 | 4,380 | 4,410 | -80 | -1.8% | 221,200 |
| 2022/06/14 | 4,475 | 4,505 | 4,425 | 4,490 | -80 | -1.8% | 256,500 |
| 2022/06/13 | 4,525 | 4,595 | 4,520 | 4,570 | -30 | -0.7% | 193,900 |
| 2022/06/10 | 4,565 | 4,625 | 4,545 | 4,600 | -35 | -0.8% | 254,000 |
| 2022/06/09 | 4,615 | 4,670 | 4,595 | 4,635 | -20 | -0.4% | 209,000 |
| 2022/06/08 | 4,665 | 4,695 | 4,620 | 4,655 | +30 | +0.6% | 380,600 |
| 2022/06/07 | 4,580 | 4,650 | 4,555 | 4,625 | +50 | +1.1% | 187,900 |
| 2022/06/06 | 4,500 | 4,595 | 4,475 | 4,575 | +65 | +1.4% | 177,700 |
| 2022/06/03 | 4,515 | 4,565 | 4,495 | 4,510 | +40 | +0.9% | 225,600 |
| 2022/06/02 | 4,455 | 4,515 | 4,450 | 4,470 | +55 | +1.2% | 254,300 |
| 2022/06/01 | 4,350 | 4,415 | 4,335 | 4,415 | +125 | +2.9% | 158,400 |
| 2022/05/31 | 4,355 | 4,355 | 4,270 | 4,290 | -45 | -1% | 142,900 |
| 2022/05/30 | 4,340 | 4,375 | 4,305 | 4,335 | +65 | +1.5% | 279,600 |
| 2022/05/27 | 4,210 | 4,290 | 4,180 | 4,270 | +120 | +2.9% | 148,400 |
| 2022/05/26 | 4,200 | 4,245 | 4,135 | 4,150 | -70 | -1.7% | 151,100 |
| 2022/05/25 | 4,285 | 4,285 | 4,220 | 4,220 | -30 | -0.7% | 172,200 |
| 2022/05/24 | 4,205 | 4,260 | 4,205 | 4,250 | +80 | +1.9% | 149,100 |
| 2022/05/23 | 4,170 | 4,245 | 4,155 | 4,170 | +60 | +1.5% | 210,400 |
| 2022/05/20 | 4,065 | 4,160 | 4,045 | 4,110 | +50 | +1.2% | 151,100 |
| 2022/05/19 | 3,945 | 4,080 | 3,930 | 4,060 | +15 | +0.4% | 156,200 |
| 2022/05/18 | 4,070 | 4,120 | 4,035 | 4,045 | -10 | -0.2% | 179,200 |
| 2022/05/17 | 4,025 | 4,090 | 4,010 | 4,055 | +100 | +2.5% | 214,100 |
| 2022/05/16 | 4,015 | 4,015 | 3,875 | 3,955 | -60 | -1.5% | 275,000 |
| 2022/05/13 | 3,905 | 4,030 | 3,745 | 4,015 | -30 | -0.7% | 397,100 |
| 2022/05/12 | 4,080 | 4,105 | 4,000 | 4,045 | -40 | -1% | 320,600 |
| 2022/05/11 | 4,070 | 4,135 | 4,005 | 4,085 | -55 | -1.3% | 385,500 |
| 2022/05/10 | 4,135 | 4,170 | 4,065 | 4,140 | -65 | -1.5% | 270,400 |
| 2022/05/09 | 4,255 | 4,255 | 4,100 | 4,205 | -95 | -2.2% | 214,000 |
| 2022/05/06 | 4,220 | 4,335 | 4,220 | 4,300 | +80 | +1.9% | 340,700 |
| 2022/05/02 | 4,270 | 4,440 | 4,180 | 4,220 | +20 | +0.5% | 550,700 |
| 2022/04/28 | 3,800 | 4,250 | 3,760 | 4,200 | +470 | +12.6% | 844,200 |
| 2022/04/27 | 3,720 | 3,760 | 3,650 | 3,730 | -45 | -1.2% | 469,200 |
| 2022/04/26 | 3,775 | 3,815 | 3,725 | 3,775 | ±0 | ±0% | 220,100 |
| 2022/04/25 | 3,725 | 3,785 | 3,705 | 3,775 | -65 | -1.7% | 278,600 |
| 2022/04/22 | 3,760 | 3,865 | 3,760 | 3,840 | +45 | +1.2% | 310,700 |
| 2022/04/21 | 3,815 | 3,830 | 3,755 | 3,795 | +25 | +0.7% | 152,800 |
| 2022/04/20 | 3,780 | 3,795 | 3,730 | 3,770 | +50 | +1.3% | 236,200 |
| 2022/04/19 | 3,660 | 3,740 | 3,660 | 3,720 | +95 | +2.6% | 231,400 |
| 2022/04/18 | 3,690 | 3,690 | 3,575 | 3,625 | -70 | -1.9% | 130,600 |
| 2022/04/15 | 3,695 | 3,710 | 3,655 | 3,695 | +30 | +0.8% | 141,200 |
| 2022/04/14 | 3,580 | 3,675 | 3,560 | 3,665 | +60 | +1.7% | 149,400 |
| 2022/04/13 | 3,535 | 3,615 | 3,520 | 3,605 | +115 | +3.3% | 220,500 |
| 2022/04/12 | 3,495 | 3,505 | 3,460 | 3,490 | -40 | -1.1% | 165,300 |
| 2022/04/11 | 3,575 | 3,625 | 3,530 | 3,530 | -55 | -1.5% | 186,300 |
| 2022/04/08 | 3,510 | 3,590 | 3,470 | 3,585 | +140 | +4.1% | 288,300 |
| 2022/04/07 | 3,395 | 3,450 | 3,380 | 3,445 | +15 | +0.4% | 190,800 |
| 2022/04/06 | 3,565 | 3,570 | 3,425 | 3,430 | -185 | -5.1% | 383,800 |
| 2022/04/05 | 3,695 | 3,740 | 3,590 | 3,615 | -100 | -2.7% | 215,300 |
| 2022/04/04 | 3,690 | 3,750 | 3,685 | 3,715 | +45 | +1.2% | 171,400 |
| 2022/04/01 | 3,700 | 3,710 | 3,640 | 3,670 | -45 | -1.2% | 127,800 |
601～
650
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
