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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 7,410 | 7,410 | 7,187 | 7,297 | -196 | -2.6% | 239,300 |
2023/12/07 | 7,479 | 7,569 | 7,474 | 7,493 | -107 | -1.4% | 154,400 |
2023/12/06 | 7,481 | 7,611 | 7,469 | 7,600 | +170 | +2.3% | 160,300 |
2023/12/05 | 7,538 | 7,560 | 7,411 | 7,430 | -108 | -1.4% | 114,000 |
2023/12/04 | 7,496 | 7,560 | 7,400 | 7,538 | ±0 | ±0% | 110,100 |
2023/12/01 | 7,545 | 7,578 | 7,512 | 7,538 | +76 | +1% | 133,500 |
2023/11/30 | 7,437 | 7,475 | 7,387 | 7,462 | -17 | -0.2% | 214,200 |
2023/11/29 | 7,573 | 7,574 | 7,473 | 7,479 | -145 | -1.9% | 158,400 |
2023/11/28 | 7,639 | 7,670 | 7,592 | 7,624 | +76 | +1% | 117,700 |
2023/11/27 | 7,619 | 7,650 | 7,522 | 7,548 | -60 | -0.8% | 124,100 |
2023/11/24 | 7,555 | 7,630 | 7,537 | 7,608 | +75 | +1% | 106,400 |
2023/11/22 | 7,431 | 7,594 | 7,431 | 7,533 | +58 | +0.8% | 129,500 |
2023/11/21 | 7,455 | 7,498 | 7,366 | 7,475 | +161 | +2.2% | 240,000 |
2023/11/20 | 7,453 | 7,498 | 7,314 | 7,314 | -156 | -2.1% | 163,700 |
2023/11/17 | 7,307 | 7,470 | 7,281 | 7,470 | +217 | +3% | 218,200 |
2023/11/16 | 7,211 | 7,294 | 7,172 | 7,253 | -4 | -0.1% | 173,100 |
2023/11/15 | 7,342 | 7,342 | 7,215 | 7,257 | -3 | ±0% | 135,400 |
2023/11/14 | 7,349 | 7,364 | 7,260 | 7,260 | -49 | -0.7% | 109,100 |
2023/11/13 | 7,352 | 7,375 | 7,220 | 7,309 | -14 | -0.2% | 123,400 |
2023/11/10 | 7,230 | 7,323 | 7,207 | 7,323 | +58 | +0.8% | 171,500 |
2023/11/09 | 7,330 | 7,389 | 7,256 | 7,265 | +48 | +0.7% | 164,400 |
2023/11/08 | 7,489 | 7,505 | 7,192 | 7,217 | -309 | -4.1% | 253,200 |
2023/11/07 | 7,540 | 7,658 | 7,498 | 7,526 | +19 | +0.3% | 249,900 |
2023/11/06 | 7,507 | 7,664 | 7,433 | 7,507 | +239 | +3.3% | 380,800 |
2023/11/02 | 7,501 | 7,547 | 7,244 | 7,268 | -189 | -2.5% | 349,300 |
2023/11/01 | 7,328 | 7,482 | 7,227 | 7,457 | +279 | +3.9% | 382,800 |
2023/10/31 | 6,830 | 7,318 | 6,743 | 7,178 | +276 | +4% | 614,800 |
2023/10/30 | 6,935 | 6,997 | 6,878 | 6,902 | -74 | -1.1% | 620,200 |
2023/10/27 | 6,870 | 6,988 | 6,861 | 6,976 | +148 | +2.2% | 152,400 |
2023/10/26 | 6,839 | 6,930 | 6,794 | 6,828 | -111 | -1.6% | 188,500 |
2023/10/25 | 6,907 | 7,046 | 6,907 | 6,939 | +43 | +0.6% | 159,300 |
2023/10/24 | 6,870 | 6,922 | 6,690 | 6,896 | +46 | +0.7% | 168,600 |
2023/10/23 | 6,903 | 6,961 | 6,850 | 6,850 | -119 | -1.7% | 118,600 |
2023/10/20 | 6,986 | 7,000 | 6,902 | 6,969 | +28 | +0.4% | 126,300 |
2023/10/19 | 7,077 | 7,140 | 6,933 | 6,941 | -234 | -3.3% | 209,400 |
2023/10/18 | 7,153 | 7,219 | 7,103 | 7,175 | +88 | +1.2% | 180,100 |
2023/10/17 | 7,140 | 7,212 | 7,070 | 7,087 | -29 | -0.4% | 123,300 |
2023/10/16 | 7,106 | 7,146 | 7,058 | 7,116 | +39 | +0.6% | 109,600 |
2023/10/13 | 7,079 | 7,123 | 7,041 | 7,077 | -147 | -2% | 188,400 |
2023/10/12 | 7,044 | 7,235 | 7,037 | 7,224 | +207 | +2.9% | 194,100 |
2023/10/11 | 7,091 | 7,105 | 7,011 | 7,017 | -67 | -0.9% | 106,600 |
2023/10/10 | 7,068 | 7,102 | 7,024 | 7,084 | +198 | +2.9% | 168,100 |
2023/10/06 | 6,918 | 7,019 | 6,883 | 6,886 | +11 | +0.2% | 203,400 |
2023/10/05 | 6,799 | 6,908 | 6,784 | 6,875 | +166 | +2.5% | 188,600 |
2023/10/04 | 6,792 | 6,834 | 6,676 | 6,709 | -183 | -2.7% | 327,200 |
2023/10/03 | 7,000 | 7,000 | 6,892 | 6,892 | -252 | -3.5% | 306,200 |
2023/10/02 | 7,214 | 7,282 | 7,128 | 7,144 | -2 | ±0% | 183,800 |
2023/09/29 | 7,345 | 7,356 | 7,110 | 7,146 | -226 | -3.1% | 278,500 |
2023/09/28 | 7,350 | 7,438 | 7,332 | 7,372 | -96 | -1.3% | 223,000 |
2023/09/27 | 7,468 | 7,500 | 7,391 | 7,468 | -74 | -1% | 263,100 |
101~
150
件表示中 / 3452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 | 860,600円 | +11.3% | -22.4% | 4.65% | 9.97倍 | 1.05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 | 231,400円 | +4.2% | +15.5% | 4.75% | 6.69倍 | 0.60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 | 198,200円 | +4.6% | -6.8% | 4.54% | 6.53倍 | 0.74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 |
大特鋼 | 162,600円 | +3.7% | +0.8% | 2.83% | 10.83倍 | 0.89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 |
丸一管 | 393,600円 | -1.0% | +7.2% | 3.16% | 12.65倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム