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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/11/28 | 7,591 | 7,708 | 7,589 | 7,708 | +143 | +1.9% | 139,900 |
| 2024/11/27 | 7,858 | 7,860 | 7,539 | 7,565 | -300 | -3.8% | 287,400 |
| 2024/11/26 | 8,025 | 8,073 | 7,651 | 7,865 | -161 | -2% | 352,300 |
| 2024/11/25 | 8,150 | 8,210 | 8,026 | 8,026 | -51 | -0.6% | 162,000 |
| 2024/11/22 | 7,959 | 8,129 | 7,855 | 8,077 | +118 | +1.5% | 203,200 |
| 2024/11/21 | 8,100 | 8,115 | 7,950 | 7,959 | -164 | -2% | 226,000 |
| 2024/11/20 | 8,027 | 8,148 | 7,990 | 8,123 | +41 | +0.5% | 248,700 |
| 2024/11/19 | 8,135 | 8,187 | 8,022 | 8,082 | -47 | -0.6% | 126,700 |
| 2024/11/18 | 8,035 | 8,190 | 8,035 | 8,129 | +114 | +1.4% | 116,600 |
| 2024/11/15 | 8,075 | 8,122 | 7,981 | 8,015 | -27 | -0.3% | 139,400 |
| 2024/11/14 | 8,087 | 8,110 | 8,000 | 8,042 | +1 | ±0% | 99,600 |
| 2024/11/13 | 8,133 | 8,276 | 8,033 | 8,041 | -92 | -1.1% | 132,600 |
| 2024/11/12 | 8,023 | 8,241 | 8,008 | 8,133 | +168 | +2.1% | 164,600 |
| 2024/11/11 | 8,055 | 8,130 | 7,949 | 7,965 | -161 | -2% | 206,300 |
| 2024/11/08 | 8,249 | 8,312 | 8,102 | 8,126 | -74 | -0.9% | 281,700 |
| 2024/11/07 | 7,950 | 8,248 | 7,920 | 8,200 | +400 | +5.1% | 551,200 |
| 2024/11/06 | 7,442 | 7,820 | 7,442 | 7,800 | +380 | +5.1% | 303,700 |
| 2024/11/05 | 7,400 | 7,486 | 7,356 | 7,420 | +146 | +2% | 223,000 |
| 2024/11/01 | 7,238 | 7,366 | 7,150 | 7,274 | -64 | -0.9% | 292,000 |
| 2024/10/31 | 6,910 | 7,455 | 6,875 | 7,338 | +357 | +5.1% | 376,900 |
| 2024/10/30 | 6,989 | 7,043 | 6,949 | 6,981 | +55 | +0.8% | 229,700 |
| 2024/10/29 | 6,961 | 6,994 | 6,895 | 6,926 | +25 | +0.4% | 106,400 |
| 2024/10/28 | 6,800 | 6,959 | 6,760 | 6,901 | +28 | +0.4% | 137,500 |
| 2024/10/25 | 6,931 | 6,931 | 6,825 | 6,873 | -58 | -0.8% | 107,900 |
| 2024/10/24 | 6,940 | 6,954 | 6,861 | 6,931 | -50 | -0.7% | 116,700 |
| 2024/10/23 | 7,010 | 7,074 | 6,960 | 6,981 | -70 | -1% | 135,000 |
| 2024/10/22 | 7,135 | 7,142 | 7,032 | 7,051 | -91 | -1.3% | 132,100 |
| 2024/10/21 | 7,168 | 7,235 | 7,134 | 7,142 | -28 | -0.4% | 83,700 |
| 2024/10/18 | 7,199 | 7,221 | 7,162 | 7,170 | +12 | +0.2% | 63,900 |
| 2024/10/17 | 7,230 | 7,240 | 7,158 | 7,158 | -24 | -0.3% | 70,700 |
| 2024/10/16 | 7,180 | 7,299 | 7,156 | 7,182 | -66 | -0.9% | 96,700 |
| 2024/10/15 | 7,303 | 7,313 | 7,155 | 7,248 | -17 | -0.2% | 137,100 |
| 2024/10/11 | 7,285 | 7,314 | 7,226 | 7,265 | -3 | ±0% | 100,400 |
| 2024/10/10 | 7,300 | 7,303 | 7,222 | 7,268 | -28 | -0.4% | 76,900 |
| 2024/10/09 | 7,296 | 7,334 | 7,228 | 7,296 | +53 | +0.7% | 126,500 |
101～
150
件表示中 / 3705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 | 851,100円 | -2.5% | +2.9% | 4.70% | 13.19倍 | 0.95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ベトナム、韓国など |
| ＪＦＥ | 167,700円 | -2.3% | -23.8% | 4.77% | 14.22倍 | 0.42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 | 165,500円 | -0.2% | -23.7% | 4.83% | 6.54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 | 345,400円 | +0.9% | +33.2% | 3.88% | 11.26倍 | 0.77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 | 97,100円 | -4.3% | -15.6% | 4.33% | 8.33倍 | 0.47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
