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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 8,178 | 8,231 | 8,096 | 8,096 | -17 | -0.2% | 183,000 |
| 2025/02/13 | 8,100 | 8,144 | 8,019 | 8,113 | -93 | -1.1% | 211,800 |
| 2025/02/12 | 7,880 | 8,278 | 7,868 | 8,206 | +404 | +5.2% | 706,900 |
| 2025/02/10 | 7,790 | 7,808 | 7,720 | 7,802 | +57 | +0.7% | 236,700 |
| 2025/02/07 | 7,733 | 7,786 | 7,695 | 7,745 | +12 | +0.2% | 207,000 |
| 2025/02/06 | 7,675 | 7,768 | 7,636 | 7,733 | +109 | +1.4% | 254,800 |
| 2025/02/05 | 7,498 | 7,657 | 7,494 | 7,624 | +212 | +2.9% | 270,900 |
| 2025/02/04 | 7,700 | 7,709 | 7,412 | 7,412 | -155 | -2% | 288,100 |
| 2025/02/03 | 7,635 | 7,730 | 7,512 | 7,567 | -133 | -1.7% | 486,100 |
| 2025/01/31 | 7,391 | 7,749 | 7,285 | 7,700 | +269 | +3.6% | 616,600 |
| 2025/01/30 | 7,400 | 7,470 | 7,391 | 7,431 | +41 | +0.6% | 294,800 |
| 2025/01/29 | 7,329 | 7,399 | 7,321 | 7,390 | +76 | +1% | 187,500 |
| 2025/01/28 | 7,320 | 7,384 | 7,311 | 7,314 | -58 | -0.8% | 226,300 |
| 2025/01/27 | 7,398 | 7,415 | 7,334 | 7,372 | +66 | +0.9% | 278,300 |
| 2025/01/24 | 7,302 | 7,358 | 7,280 | 7,306 | -41 | -0.6% | 263,400 |
| 2025/01/23 | 7,395 | 7,395 | 7,309 | 7,347 | -48 | -0.6% | 193,300 |
| 2025/01/22 | 7,393 | 7,416 | 7,354 | 7,395 | -35 | -0.5% | 172,100 |
| 2025/01/21 | 7,500 | 7,519 | 7,388 | 7,430 | -6 | -0.1% | 220,600 |
| 2025/01/20 | 7,436 | 7,475 | 7,397 | 7,436 | ±0 | ±0% | 141,200 |
| 2025/01/17 | 7,349 | 7,482 | 7,335 | 7,436 | +87 | +1.2% | 164,900 |
| 2025/01/16 | 7,325 | 7,395 | 7,313 | 7,349 | +24 | +0.3% | 181,300 |
| 2025/01/15 | 7,301 | 7,368 | 7,287 | 7,325 | +52 | +0.7% | 190,100 |
| 2025/01/14 | 7,363 | 7,380 | 7,265 | 7,273 | -120 | -1.6% | 206,500 |
| 2025/01/10 | 7,396 | 7,494 | 7,385 | 7,393 | +18 | +0.2% | 103,600 |
| 2025/01/09 | 7,428 | 7,428 | 7,334 | 7,375 | -87 | -1.2% | 121,200 |
| 2025/01/08 | 7,441 | 7,476 | 7,396 | 7,462 | +18 | +0.2% | 146,700 |
| 2025/01/07 | 7,480 | 7,510 | 7,415 | 7,444 | +12 | +0.2% | 151,400 |
| 2025/01/06 | 7,421 | 7,462 | 7,367 | 7,432 | +8 | +0.1% | 156,400 |
| 2024/12/30 | 7,440 | 7,490 | 7,389 | 7,424 | -12 | -0.2% | 120,200 |
| 2024/12/27 | 7,400 | 7,436 | 7,363 | 7,436 | +53 | +0.7% | 95,900 |
| 2024/12/26 | 7,352 | 7,383 | 7,320 | 7,383 | +32 | +0.4% | 90,400 |
| 2024/12/25 | 7,330 | 7,351 | 7,278 | 7,351 | +14 | +0.2% | 59,800 |
| 2024/12/24 | 7,315 | 7,363 | 7,299 | 7,337 | +37 | +0.5% | 61,500 |
| 2024/12/23 | 7,261 | 7,318 | 7,220 | 7,300 | +5 | +0.1% | 119,700 |
| 2024/12/20 | 7,318 | 7,363 | 7,288 | 7,295 | -23 | -0.3% | 97,700 |
| 2024/12/19 | 7,228 | 7,331 | 7,219 | 7,318 | +17 | +0.2% | 162,200 |
| 2024/12/18 | 7,414 | 7,470 | 7,301 | 7,301 | -107 | -1.4% | 126,100 |
| 2024/12/17 | 7,476 | 7,537 | 7,408 | 7,408 | -92 | -1.2% | 130,200 |
| 2024/12/16 | 7,500 | 7,576 | 7,498 | 7,500 | ±0 | ±0% | 125,000 |
| 2024/12/13 | 7,450 | 7,552 | 7,408 | 7,500 | -48 | -0.6% | 211,800 |
| 2024/12/12 | 7,569 | 7,615 | 7,522 | 7,548 | +16 | +0.2% | 138,100 |
| 2024/12/11 | 7,539 | 7,585 | 7,501 | 7,532 | -26 | -0.3% | 92,600 |
| 2024/12/10 | 7,594 | 7,649 | 7,509 | 7,558 | +56 | +0.7% | 138,300 |
| 2024/12/09 | 7,547 | 7,588 | 7,450 | 7,502 | -32 | -0.4% | 166,000 |
| 2024/12/06 | 7,600 | 7,612 | 7,512 | 7,534 | -74 | -1% | 96,300 |
| 2024/12/05 | 7,654 | 7,665 | 7,608 | 7,608 | -44 | -0.6% | 94,200 |
| 2024/12/04 | 7,743 | 7,768 | 7,652 | 7,652 | -83 | -1.1% | 141,200 |
| 2024/12/03 | 7,739 | 7,824 | 7,724 | 7,735 | +5 | +0.1% | 118,200 |
| 2024/12/02 | 7,717 | 7,770 | 7,679 | 7,730 | +10 | +0.1% | 104,000 |
| 2024/11/29 | 7,699 | 7,799 | 7,664 | 7,720 | +12 | +0.2% | 114,500 |
101～
150
件表示中 / 3740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 | 892,300円 | -2.5% | +2.9% | 4.48% | 13.76倍 | 0.99倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| ＪＦＥ | 180,800円 | -2.3% | -23.8% | 4.42% | 15.34倍 | 0.45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 | 164,400円 | -0.2% | -23.7% | 4.87% | 6.46倍 | 0.56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 | 363,000円 | +0.9% | +33.2% | 3.71% | 11.83倍 | 0.80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 | 102,200円 | -4.3% | -15.6% | 4.11% | 8.77倍 | 0.49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
