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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,955 | 3,960 | 3,645 | 3,695 | -120 | -3.1% | 516,600 |
| 2021/10/29 | 3,870 | 3,920 | 3,805 | 3,815 | -35 | -0.9% | 262,600 |
| 2021/10/28 | 3,900 | 3,920 | 3,830 | 3,850 | -30 | -0.8% | 638,800 |
| 2021/10/27 | 3,855 | 3,895 | 3,815 | 3,880 | -25 | -0.6% | 216,800 |
| 2021/10/26 | 3,835 | 3,950 | 3,800 | 3,905 | +120 | +3.2% | 239,800 |
| 2021/10/25 | 3,645 | 3,820 | 3,640 | 3,785 | +210 | +5.9% | 331,300 |
| 2021/10/22 | 3,520 | 3,595 | 3,500 | 3,575 | +25 | +0.7% | 177,900 |
| 2021/10/21 | 3,585 | 3,620 | 3,550 | 3,550 | +5 | +0.1% | 102,800 |
| 2021/10/20 | 3,575 | 3,590 | 3,535 | 3,545 | -25 | -0.7% | 119,000 |
| 2021/10/19 | 3,560 | 3,595 | 3,540 | 3,570 | +25 | +0.7% | 83,500 |
| 2021/10/18 | 3,550 | 3,580 | 3,520 | 3,545 | +20 | +0.6% | 98,700 |
| 2021/10/15 | 3,475 | 3,540 | 3,465 | 3,525 | +55 | +1.6% | 86,300 |
| 2021/10/14 | 3,425 | 3,480 | 3,420 | 3,470 | +45 | +1.3% | 84,200 |
| 2021/10/13 | 3,480 | 3,480 | 3,395 | 3,425 | -55 | -1.6% | 136,200 |
| 2021/10/12 | 3,455 | 3,490 | 3,440 | 3,480 | +20 | +0.6% | 130,500 |
| 2021/10/11 | 3,495 | 3,530 | 3,440 | 3,460 | -25 | -0.7% | 139,000 |
| 2021/10/08 | 3,505 | 3,575 | 3,475 | 3,485 | +35 | +1% | 146,600 |
| 2021/10/07 | 3,460 | 3,470 | 3,390 | 3,450 | -25 | -0.7% | 155,900 |
| 2021/10/06 | 3,490 | 3,535 | 3,435 | 3,475 | +35 | +1% | 223,600 |
| 2021/10/05 | 3,455 | 3,480 | 3,390 | 3,440 | -55 | -1.6% | 251,100 |
| 2021/10/04 | 3,580 | 3,600 | 3,490 | 3,495 | -35 | -1% | 197,500 |
| 2021/10/01 | 3,575 | 3,630 | 3,515 | 3,530 | -70 | -1.9% | 194,000 |
| 2021/09/30 | 3,585 | 3,620 | 3,550 | 3,600 | ±0 | ±0% | 189,000 |
| 2021/09/29 | 3,600 | 3,620 | 3,555 | 3,600 | -70 | -1.9% | 200,600 |
| 2021/09/28 | 3,695 | 3,695 | 3,595 | 3,670 | +5 | +0.1% | 176,100 |
| 2021/09/27 | 3,725 | 3,725 | 3,650 | 3,665 | -65 | -1.7% | 135,600 |
| 2021/09/24 | 3,805 | 3,815 | 3,725 | 3,730 | +35 | +0.9% | 190,800 |
| 2021/09/22 | 3,800 | 3,800 | 3,690 | 3,695 | -115 | -3% | 180,000 |
| 2021/09/21 | 3,860 | 3,915 | 3,805 | 3,810 | -185 | -4.6% | 168,000 |
| 2021/09/17 | 4,010 | 4,045 | 3,975 | 3,995 | -75 | -1.8% | 330,400 |
| 2021/09/16 | 4,020 | 4,105 | 4,015 | 4,070 | +60 | +1.5% | 219,800 |
| 2021/09/15 | 4,090 | 4,090 | 3,980 | 4,010 | -155 | -3.7% | 189,900 |
| 2021/09/14 | 4,190 | 4,205 | 4,155 | 4,165 | +15 | +0.4% | 149,100 |
| 2021/09/13 | 4,125 | 4,155 | 4,030 | 4,150 | +5 | +0.1% | 208,200 |
| 2021/09/10 | 4,115 | 4,155 | 4,105 | 4,145 | +5 | +0.1% | 157,700 |
| 2021/09/09 | 4,075 | 4,150 | 4,065 | 4,140 | -5 | -0.1% | 91,700 |
| 2021/09/08 | 4,130 | 4,155 | 4,105 | 4,145 | -20 | -0.5% | 119,900 |
| 2021/09/07 | 4,185 | 4,195 | 4,155 | 4,165 | -20 | -0.5% | 102,100 |
| 2021/09/06 | 4,200 | 4,210 | 4,155 | 4,185 | +20 | +0.5% | 113,700 |
| 2021/09/03 | 4,200 | 4,205 | 4,140 | 4,165 | +15 | +0.4% | 113,000 |
| 2021/09/02 | 4,150 | 4,185 | 4,060 | 4,150 | -60 | -1.4% | 98,500 |
| 2021/09/01 | 4,190 | 4,305 | 4,170 | 4,210 | +50 | +1.2% | 144,600 |
| 2021/08/31 | 4,135 | 4,190 | 4,115 | 4,160 | +10 | +0.2% | 100,400 |
| 2021/08/30 | 4,030 | 4,160 | 4,020 | 4,150 | +190 | +4.8% | 151,900 |
| 2021/08/27 | 3,965 | 3,970 | 3,935 | 3,960 | -10 | -0.3% | 74,700 |
| 2021/08/26 | 4,000 | 4,015 | 3,970 | 3,970 | +5 | +0.1% | 70,300 |
| 2021/08/25 | 3,970 | 4,030 | 3,935 | 3,965 | +10 | +0.3% | 75,800 |
| 2021/08/24 | 3,890 | 3,985 | 3,890 | 3,955 | +75 | +1.9% | 115,800 |
| 2021/08/23 | 3,915 | 3,915 | 3,825 | 3,880 | +105 | +2.8% | 98,700 |
| 2021/08/20 | 3,880 | 3,890 | 3,730 | 3,775 | -105 | -2.7% | 114,300 |
751～
800
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
