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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,545 | 3,560 | 3,505 | 3,525 | ±0 | ±0% | 240,300 |
| 2018/09/27 | 3,535 | 3,610 | 3,525 | 3,525 | +60 | +1.7% | 382,300 |
| 2018/09/26 | 3,415 | 3,470 | 3,410 | 3,465 | +20 | +0.6% | 83,400 |
| 2018/09/25 | 3,460 | 3,460 | 3,380 | 3,445 | -5 | -0.1% | 159,200 |
| 2018/09/21 | 3,375 | 3,490 | 3,365 | 3,450 | +100 | +3% | 199,200 |
| 2018/09/20 | 3,315 | 3,365 | 3,240 | 3,350 | +55 | +1.7% | 143,400 |
| 2018/09/19 | 3,305 | 3,325 | 3,265 | 3,295 | +80 | +2.5% | 151,700 |
| 2018/09/18 | 3,140 | 3,220 | 3,130 | 3,215 | +70 | +2.2% | 99,100 |
| 2018/09/14 | 3,135 | 3,170 | 3,130 | 3,145 | +20 | +0.6% | 159,500 |
| 2018/09/13 | 3,095 | 3,150 | 3,070 | 3,125 | +60 | +2% | 106,900 |
| 2018/09/12 | 3,085 | 3,095 | 3,040 | 3,065 | -10 | -0.3% | 88,900 |
| 2018/09/11 | 3,070 | 3,115 | 3,040 | 3,075 | -50 | -1.6% | 171,600 |
| 2018/09/10 | 3,120 | 3,160 | 3,100 | 3,125 | +45 | +1.5% | 166,100 |
| 2018/09/07 | 3,090 | 3,100 | 3,045 | 3,080 | -35 | -1.1% | 93,800 |
| 2018/09/06 | 3,110 | 3,145 | 3,085 | 3,115 | -20 | -0.6% | 100,800 |
| 2018/09/05 | 3,155 | 3,175 | 3,135 | 3,135 | -60 | -1.9% | 89,600 |
| 2018/09/04 | 3,175 | 3,250 | 3,150 | 3,195 | +35 | +1.1% | 179,400 |
| 2018/09/03 | 3,190 | 3,190 | 3,120 | 3,160 | -30 | -0.9% | 148,600 |
| 2018/08/31 | 3,210 | 3,220 | 3,175 | 3,190 | -65 | -2% | 130,500 |
| 2018/08/30 | 3,305 | 3,305 | 3,235 | 3,255 | -5 | -0.2% | 106,600 |
| 2018/08/29 | 3,175 | 3,285 | 3,175 | 3,260 | +60 | +1.9% | 87,400 |
| 2018/08/28 | 3,260 | 3,285 | 3,185 | 3,200 | -20 | -0.6% | 109,000 |
| 2018/08/27 | 3,215 | 3,245 | 3,215 | 3,220 | +20 | +0.6% | 92,600 |
| 2018/08/24 | 3,215 | 3,225 | 3,170 | 3,200 | ±0 | ±0% | 87,100 |
| 2018/08/23 | 3,195 | 3,215 | 3,185 | 3,200 | +5 | +0.2% | 79,200 |
| 2018/08/22 | 3,180 | 3,215 | 3,170 | 3,195 | +5 | +0.2% | 81,000 |
| 2018/08/21 | 3,235 | 3,245 | 3,190 | 3,190 | -35 | -1.1% | 86,200 |
| 2018/08/20 | 3,215 | 3,235 | 3,185 | 3,225 | -5 | -0.2% | 81,300 |
| 2018/08/17 | 3,200 | 3,235 | 3,180 | 3,230 | +70 | +2.2% | 87,200 |
| 2018/08/16 | 3,145 | 3,165 | 3,090 | 3,160 | -65 | -2% | 199,600 |
| 2018/08/15 | 3,265 | 3,295 | 3,210 | 3,225 | -45 | -1.4% | 132,400 |
| 2018/08/14 | 3,260 | 3,270 | 3,220 | 3,270 | +15 | +0.5% | 117,000 |
| 2018/08/13 | 3,265 | 3,265 | 3,195 | 3,255 | -80 | -2.4% | 143,200 |
| 2018/08/10 | 3,395 | 3,395 | 3,305 | 3,335 | -80 | -2.3% | 118,600 |
| 2018/08/09 | 3,370 | 3,425 | 3,330 | 3,415 | +45 | +1.3% | 119,700 |
| 2018/08/08 | 3,460 | 3,460 | 3,330 | 3,370 | -125 | -3.6% | 233,500 |
| 2018/08/07 | 3,450 | 3,500 | 3,445 | 3,495 | +35 | +1% | 94,700 |
| 2018/08/06 | 3,475 | 3,565 | 3,450 | 3,460 | -60 | -1.7% | 107,700 |
| 2018/08/03 | 3,500 | 3,555 | 3,485 | 3,520 | -20 | -0.6% | 118,600 |
| 2018/08/02 | 3,780 | 3,800 | 3,530 | 3,540 | -235 | -6.2% | 230,400 |
| 2018/08/01 | 3,620 | 3,775 | 3,475 | 3,775 | +295 | +8.5% | 452,300 |
| 2018/07/31 | 3,440 | 3,590 | 3,395 | 3,480 | -5 | -0.1% | 342,400 |
| 2018/07/30 | 3,535 | 3,560 | 3,475 | 3,485 | -50 | -1.4% | 100,500 |
| 2018/07/27 | 3,595 | 3,595 | 3,505 | 3,535 | -50 | -1.4% | 139,600 |
| 2018/07/26 | 3,620 | 3,655 | 3,575 | 3,585 | +30 | +0.8% | 111,700 |
| 2018/07/25 | 3,570 | 3,585 | 3,550 | 3,555 | +15 | +0.4% | 73,900 |
| 2018/07/24 | 3,535 | 3,565 | 3,520 | 3,540 | +55 | +1.6% | 107,400 |
| 2018/07/23 | 3,475 | 3,520 | 3,460 | 3,485 | ±0 | ±0% | 135,200 |
| 2018/07/20 | 3,445 | 3,495 | 3,425 | 3,485 | +20 | +0.6% | 190,000 |
| 2018/07/19 | 3,415 | 3,485 | 3,360 | 3,465 | +55 | +1.6% | 193,800 |
1501～
1550
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
