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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 7,894 | 7,912 | 7,727 | 7,727 | -167 | -2.1% | 270,300 |
| 2024/06/25 | 7,802 | 7,911 | 7,798 | 7,894 | +143 | +1.8% | 168,100 |
| 2024/06/24 | 7,748 | 7,770 | 7,690 | 7,751 | +62 | +0.8% | 137,000 |
| 2024/06/21 | 7,741 | 7,802 | 7,666 | 7,689 | -1 | ±0% | 326,400 |
| 2024/06/20 | 7,660 | 7,713 | 7,562 | 7,690 | -120 | -1.5% | 389,300 |
| 2024/06/19 | 7,844 | 7,916 | 7,761 | 7,810 | +88 | +1.1% | 160,100 |
| 2024/06/18 | 7,620 | 7,730 | 7,610 | 7,722 | +113 | +1.5% | 155,200 |
| 2024/06/17 | 7,590 | 7,659 | 7,521 | 7,609 | -19 | -0.2% | 291,100 |
| 2024/06/14 | 7,562 | 7,749 | 7,500 | 7,628 | -84 | -1.1% | 624,700 |
| 2024/06/13 | 7,899 | 7,910 | 7,695 | 7,712 | -199 | -2.5% | 284,100 |
| 2024/06/12 | 7,880 | 7,976 | 7,832 | 7,911 | -28 | -0.4% | 297,400 |
| 2024/06/11 | 8,155 | 8,172 | 7,937 | 7,939 | -239 | -2.9% | 352,600 |
| 2024/06/10 | 8,050 | 8,237 | 8,023 | 8,178 | +132 | +1.6% | 206,600 |
| 2024/06/07 | 7,905 | 8,085 | 7,866 | 8,046 | +70 | +0.9% | 223,200 |
| 2024/06/06 | 8,121 | 8,139 | 7,972 | 7,976 | -88 | -1.1% | 147,100 |
| 2024/06/05 | 8,336 | 8,336 | 8,031 | 8,064 | -219 | -2.6% | 208,100 |
| 2024/06/04 | 8,200 | 8,314 | 8,197 | 8,283 | +25 | +0.3% | 87,300 |
| 2024/06/03 | 8,205 | 8,306 | 8,205 | 8,258 | +58 | +0.7% | 93,700 |
| 2024/05/31 | 8,129 | 8,207 | 8,060 | 8,200 | +71 | +0.9% | 445,200 |
| 2024/05/30 | 8,148 | 8,200 | 7,950 | 8,129 | -115 | -1.4% | 428,800 |
| 2024/05/29 | 8,341 | 8,359 | 8,167 | 8,244 | -13 | -0.2% | 232,500 |
| 2024/05/28 | 8,145 | 8,335 | 8,110 | 8,257 | +136 | +1.7% | 219,500 |
| 2024/05/27 | 8,156 | 8,157 | 8,040 | 8,121 | -39 | -0.5% | 139,300 |
| 2024/05/24 | 8,007 | 8,214 | 8,007 | 8,160 | +3 | ±0% | 193,300 |
| 2024/05/23 | 7,950 | 8,179 | 7,852 | 8,157 | -93 | -1.1% | 437,300 |
| 2024/05/22 | 8,595 | 8,595 | 8,214 | 8,250 | -372 | -4.3% | 307,600 |
| 2024/05/21 | 8,740 | 8,767 | 8,620 | 8,622 | -120 | -1.4% | 107,200 |
| 2024/05/20 | 8,785 | 8,823 | 8,707 | 8,742 | -14 | -0.2% | 164,300 |
| 2024/05/17 | 8,675 | 8,759 | 8,620 | 8,756 | +130 | +1.5% | 88,900 |
| 2024/05/16 | 8,750 | 8,750 | 8,533 | 8,626 | -24 | -0.3% | 111,200 |
| 2024/05/15 | 8,698 | 8,700 | 8,544 | 8,650 | +32 | +0.4% | 106,500 |
| 2024/05/14 | 8,570 | 8,679 | 8,554 | 8,618 | +28 | +0.3% | 112,400 |
| 2024/05/13 | 8,560 | 8,590 | 8,513 | 8,590 | -16 | -0.2% | 119,400 |
| 2024/05/10 | 8,510 | 8,639 | 8,461 | 8,606 | +173 | +2.1% | 136,300 |
| 2024/05/09 | 8,385 | 8,482 | 8,303 | 8,433 | +77 | +0.9% | 200,700 |
| 2024/05/08 | 8,400 | 8,427 | 8,268 | 8,356 | -25 | -0.3% | 172,600 |
| 2024/05/07 | 8,494 | 8,496 | 8,325 | 8,381 | -34 | -0.4% | 197,900 |
| 2024/05/02 | 8,297 | 8,415 | 8,234 | 8,415 | +182 | +2.2% | 160,100 |
| 2024/05/01 | 8,500 | 8,559 | 8,187 | 8,233 | -250 | -2.9% | 339,300 |
| 2024/04/30 | 8,111 | 8,560 | 7,900 | 8,483 | +434 | +5.4% | 486,300 |
| 2024/04/26 | 7,879 | 8,089 | 7,814 | 8,049 | +170 | +2.2% | 163,200 |
| 2024/04/25 | 8,000 | 8,020 | 7,809 | 7,879 | -177 | -2.2% | 180,900 |
| 2024/04/24 | 8,136 | 8,148 | 8,020 | 8,056 | -64 | -0.8% | 148,500 |
| 2024/04/23 | 8,181 | 8,240 | 8,120 | 8,120 | -37 | -0.5% | 138,000 |
| 2024/04/22 | 8,150 | 8,216 | 8,085 | 8,157 | +106 | +1.3% | 103,800 |
| 2024/04/19 | 8,128 | 8,163 | 7,896 | 8,051 | -78 | -1% | 147,900 |
| 2024/04/18 | 7,980 | 8,171 | 7,939 | 8,129 | +89 | +1.1% | 169,400 |
| 2024/04/17 | 8,182 | 8,182 | 7,981 | 8,040 | -86 | -1.1% | 178,000 |
| 2024/04/16 | 8,307 | 8,346 | 8,126 | 8,126 | -212 | -2.5% | 164,900 |
| 2024/04/15 | 8,338 | 8,360 | 8,252 | 8,338 | -56 | -0.7% | 104,700 |
101～
150
件表示中 / 3585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 | 795,900円 | +4.0% | -24.4% | 5.03% | 9.66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中東、韓国など展開 |
| ＪＦＥ | 174,900円 | -4.0% | -32.9% | 5.72% | 8.56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 | 161,900円 | +2.2% | -19.2% | 5.56% | 5.33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 | 331,200円 | -4.9% | -28.6% | 3.96% | 15.10倍 | 0.75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 | 117,300円 | +0.3% | -5.7% | 4.01% | 8.93倍 | 0.59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
