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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 3,765 | 3,780 | 3,605 | 3,675 | -190 | -4.9% | 319,100 |
| 2022/03/29 | 3,785 | 3,865 | 3,765 | 3,865 | +50 | +1.3% | 216,000 |
| 2022/03/28 | 3,965 | 3,965 | 3,800 | 3,815 | -160 | -4% | 211,500 |
| 2022/03/25 | 3,930 | 4,025 | 3,930 | 3,975 | +75 | +1.9% | 151,700 |
| 2022/03/24 | 3,870 | 3,910 | 3,805 | 3,900 | +35 | +0.9% | 143,900 |
| 2022/03/23 | 3,770 | 3,885 | 3,760 | 3,865 | +95 | +2.5% | 202,300 |
| 2022/03/22 | 3,810 | 3,825 | 3,755 | 3,770 | +30 | +0.8% | 234,200 |
| 2022/03/18 | 3,760 | 3,785 | 3,675 | 3,740 | -90 | -2.3% | 381,400 |
| 2022/03/17 | 3,805 | 3,835 | 3,740 | 3,830 | +30 | +0.8% | 219,200 |
| 2022/03/16 | 3,755 | 3,840 | 3,745 | 3,800 | +60 | +1.6% | 221,000 |
| 2022/03/15 | 3,700 | 3,800 | 3,650 | 3,740 | +15 | +0.4% | 233,900 |
| 2022/03/14 | 3,610 | 3,755 | 3,575 | 3,725 | +160 | +4.5% | 199,500 |
| 2022/03/11 | 3,440 | 3,575 | 3,435 | 3,565 | +115 | +3.3% | 206,600 |
| 2022/03/10 | 3,370 | 3,465 | 3,355 | 3,450 | +120 | +3.6% | 482,500 |
| 2022/03/09 | 3,355 | 3,400 | 3,315 | 3,330 | -75 | -2.2% | 241,000 |
| 2022/03/08 | 3,520 | 3,565 | 3,390 | 3,405 | -150 | -4.2% | 303,100 |
| 2022/03/07 | 3,580 | 3,610 | 3,525 | 3,555 | -80 | -2.2% | 156,000 |
| 2022/03/04 | 3,885 | 3,885 | 3,620 | 3,635 | -215 | -5.6% | 301,300 |
| 2022/03/03 | 3,760 | 3,860 | 3,720 | 3,850 | +140 | +3.8% | 155,100 |
| 2022/03/02 | 3,670 | 3,740 | 3,650 | 3,710 | -15 | -0.4% | 142,700 |
| 2022/03/01 | 3,720 | 3,790 | 3,705 | 3,725 | +35 | +0.9% | 186,900 |
| 2022/02/28 | 3,635 | 3,700 | 3,615 | 3,690 | +125 | +3.5% | 158,900 |
| 2022/02/25 | 3,605 | 3,605 | 3,515 | 3,565 | -55 | -1.5% | 107,700 |
| 2022/02/24 | 3,565 | 3,640 | 3,565 | 3,620 | +75 | +2.1% | 163,900 |
| 2022/02/22 | 3,585 | 3,615 | 3,515 | 3,545 | -125 | -3.4% | 110,200 |
| 2022/02/21 | 3,670 | 3,695 | 3,645 | 3,670 | -30 | -0.8% | 77,800 |
| 2022/02/18 | 3,635 | 3,710 | 3,630 | 3,700 | +5 | +0.1% | 95,000 |
| 2022/02/17 | 3,710 | 3,715 | 3,660 | 3,695 | -15 | -0.4% | 98,700 |
| 2022/02/16 | 3,755 | 3,765 | 3,700 | 3,710 | +10 | +0.3% | 177,800 |
| 2022/02/15 | 3,820 | 3,830 | 3,690 | 3,700 | -80 | -2.1% | 150,500 |
| 2022/02/14 | 3,755 | 3,795 | 3,735 | 3,780 | -35 | -0.9% | 90,300 |
| 2022/02/10 | 3,880 | 3,880 | 3,790 | 3,815 | ±0 | ±0% | 74,700 |
| 2022/02/09 | 3,755 | 3,820 | 3,730 | 3,815 | +80 | +2.1% | 100,000 |
| 2022/02/08 | 3,740 | 3,825 | 3,725 | 3,735 | +15 | +0.4% | 94,500 |
| 2022/02/07 | 3,750 | 3,775 | 3,705 | 3,720 | -55 | -1.5% | 114,500 |
| 2022/02/04 | 3,705 | 3,785 | 3,680 | 3,775 | +85 | +2.3% | 107,800 |
| 2022/02/03 | 3,655 | 3,700 | 3,655 | 3,690 | +35 | +1% | 136,100 |
| 2022/02/02 | 3,565 | 3,700 | 3,555 | 3,655 | +145 | +4.1% | 162,000 |
| 2022/02/01 | 3,460 | 3,565 | 3,430 | 3,510 | +5 | +0.1% | 217,200 |
| 2022/01/31 | 3,410 | 3,610 | 3,410 | 3,505 | +35 | +1% | 283,300 |
| 2022/01/28 | 3,440 | 3,470 | 3,395 | 3,470 | +100 | +3% | 141,000 |
| 2022/01/27 | 3,515 | 3,545 | 3,355 | 3,370 | -120 | -3.4% | 177,500 |
| 2022/01/26 | 3,490 | 3,535 | 3,470 | 3,490 | +20 | +0.6% | 87,300 |
| 2022/01/25 | 3,510 | 3,540 | 3,420 | 3,470 | -40 | -1.1% | 168,900 |
| 2022/01/24 | 3,495 | 3,530 | 3,450 | 3,510 | -5 | -0.1% | 176,400 |
| 2022/01/21 | 3,500 | 3,535 | 3,465 | 3,515 | -55 | -1.5% | 165,800 |
| 2022/01/20 | 3,520 | 3,600 | 3,515 | 3,570 | +20 | +0.6% | 229,600 |
| 2022/01/19 | 3,690 | 3,715 | 3,530 | 3,550 | -210 | -5.6% | 160,100 |
| 2022/01/18 | 3,905 | 3,905 | 3,735 | 3,760 | -75 | -2% | 205,200 |
| 2022/01/17 | 3,860 | 3,920 | 3,800 | 3,835 | -35 | -0.9% | 130,100 |
751～
800
件表示中 / 3685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 | 816,200円 | +3.4% | -47.6% | 4.90% | 18.23倍 | 0.87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ベトナム、韓国など |
| ＪＦＥ | 161,900円 | -5.3% | -47.8% | 6.18% | 10.84倍 | 0.41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 | 160,300円 | +1.5% | -13.0% | 6.24% | 4.86倍 | 0.57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 | 332,200円 | -4.9% | -28.6% | 3.94% | 9.69倍 | 0.72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 | 102,700円 | +0.3% | -5.7% | 4.58% | 7.55倍 | 0.50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
