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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,835 | 3,840 | 3,775 | 3,780 | -70 | -1.8% | 104,700 |
| 2021/06/04 | 3,805 | 3,865 | 3,795 | 3,850 | +20 | +0.5% | 96,500 |
| 2021/06/03 | 3,760 | 3,860 | 3,735 | 3,830 | -25 | -0.6% | 139,300 |
| 2021/06/02 | 3,795 | 3,895 | 3,780 | 3,855 | +130 | +3.5% | 213,400 |
| 2021/06/01 | 3,790 | 3,795 | 3,690 | 3,725 | +145 | +4.1% | 188,600 |
| 2021/05/31 | 3,645 | 3,670 | 3,575 | 3,580 | -65 | -1.8% | 142,300 |
| 2021/05/28 | 3,610 | 3,650 | 3,595 | 3,645 | +95 | +2.7% | 110,300 |
| 2021/05/27 | 3,580 | 3,620 | 3,550 | 3,550 | -95 | -2.6% | 198,400 |
| 2021/05/26 | 3,600 | 3,675 | 3,570 | 3,645 | +70 | +2% | 284,100 |
| 2021/05/25 | 3,495 | 3,585 | 3,495 | 3,575 | +95 | +2.7% | 143,900 |
| 2021/05/24 | 3,400 | 3,505 | 3,400 | 3,480 | +55 | +1.6% | 112,000 |
| 2021/05/21 | 3,375 | 3,445 | 3,360 | 3,425 | +50 | +1.5% | 108,200 |
| 2021/05/20 | 3,445 | 3,460 | 3,370 | 3,375 | -115 | -3.3% | 135,900 |
| 2021/05/19 | 3,510 | 3,560 | 3,470 | 3,490 | +25 | +0.7% | 145,500 |
| 2021/05/18 | 3,410 | 3,480 | 3,410 | 3,465 | +60 | +1.8% | 98,900 |
| 2021/05/17 | 3,500 | 3,505 | 3,405 | 3,405 | -65 | -1.9% | 90,300 |
| 2021/05/14 | 3,500 | 3,520 | 3,455 | 3,470 | ±0 | ±0% | 135,800 |
| 2021/05/13 | 3,520 | 3,540 | 3,465 | 3,470 | -95 | -2.7% | 125,000 |
| 2021/05/12 | 3,800 | 3,830 | 3,540 | 3,565 | -145 | -3.9% | 176,300 |
| 2021/05/11 | 3,750 | 3,790 | 3,695 | 3,710 | -10 | -0.3% | 160,000 |
| 2021/05/10 | 3,755 | 3,830 | 3,695 | 3,720 | +60 | +1.6% | 232,200 |
| 2021/05/07 | 3,600 | 3,695 | 3,560 | 3,660 | +200 | +5.8% | 337,200 |
| 2021/05/06 | 3,345 | 3,515 | 3,340 | 3,460 | +170 | +5.2% | 225,700 |
| 2021/04/30 | 3,155 | 3,370 | 3,150 | 3,290 | +140 | +4.4% | 328,100 |
| 2021/04/28 | 3,255 | 3,260 | 3,115 | 3,150 | -95 | -2.9% | 125,100 |
| 2021/04/27 | 3,220 | 3,265 | 3,215 | 3,245 | -10 | -0.3% | 77,200 |
| 2021/04/26 | 3,250 | 3,260 | 3,215 | 3,255 | +15 | +0.5% | 80,000 |
| 2021/04/23 | 3,235 | 3,260 | 3,215 | 3,240 | -5 | -0.2% | 61,400 |
| 2021/04/22 | 3,220 | 3,245 | 3,190 | 3,245 | +80 | +2.5% | 56,500 |
| 2021/04/21 | 3,180 | 3,195 | 3,140 | 3,165 | -105 | -3.2% | 88,500 |
| 2021/04/20 | 3,275 | 3,360 | 3,245 | 3,270 | -75 | -2.2% | 97,500 |
| 2021/04/19 | 3,290 | 3,350 | 3,275 | 3,345 | +35 | +1.1% | 104,900 |
| 2021/04/16 | 3,295 | 3,325 | 3,290 | 3,310 | -5 | -0.2% | 59,700 |
| 2021/04/15 | 3,320 | 3,340 | 3,300 | 3,315 | +5 | +0.2% | 55,400 |
| 2021/04/14 | 3,360 | 3,370 | 3,285 | 3,310 | -40 | -1.2% | 65,600 |
| 2021/04/13 | 3,335 | 3,390 | 3,335 | 3,350 | +15 | +0.4% | 69,200 |
| 2021/04/12 | 3,325 | 3,350 | 3,310 | 3,335 | +35 | +1.1% | 46,700 |
| 2021/04/09 | 3,375 | 3,390 | 3,275 | 3,300 | -40 | -1.2% | 81,400 |
| 2021/04/08 | 3,325 | 3,345 | 3,285 | 3,340 | -15 | -0.4% | 85,300 |
| 2021/04/07 | 3,350 | 3,375 | 3,300 | 3,355 | +20 | +0.6% | 69,900 |
| 2021/04/06 | 3,385 | 3,425 | 3,310 | 3,335 | +20 | +0.6% | 138,400 |
| 2021/04/05 | 3,250 | 3,330 | 3,240 | 3,315 | +75 | +2.3% | 73,000 |
| 2021/04/02 | 3,225 | 3,265 | 3,210 | 3,240 | +10 | +0.3% | 119,100 |
| 2021/04/01 | 3,305 | 3,310 | 3,230 | 3,230 | -55 | -1.7% | 187,200 |
| 2021/03/31 | 3,105 | 3,300 | 3,085 | 3,285 | +300 | +10.1% | 481,400 |
| 2021/03/30 | 3,100 | 3,150 | 2,985 | 2,985 | -180 | -5.7% | 220,400 |
| 2021/03/29 | 3,215 | 3,215 | 3,105 | 3,165 | +15 | +0.5% | 125,700 |
| 2021/03/26 | 3,190 | 3,205 | 3,140 | 3,150 | +5 | +0.2% | 67,300 |
| 2021/03/25 | 3,085 | 3,180 | 3,070 | 3,145 | +85 | +2.8% | 98,500 |
| 2021/03/24 | 3,155 | 3,165 | 3,050 | 3,060 | -115 | -3.6% | 155,400 |
851～
900
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
