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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,405 | 3,440 | 3,395 | 3,410 | +35 | +1% | 111,100 |
| 2018/07/17 | 3,360 | 3,385 | 3,315 | 3,375 | +30 | +0.9% | 144,800 |
| 2018/07/13 | 3,325 | 3,355 | 3,295 | 3,345 | +50 | +1.5% | 91,800 |
| 2018/07/12 | 3,300 | 3,305 | 3,250 | 3,295 | +5 | +0.2% | 96,200 |
| 2018/07/11 | 3,315 | 3,320 | 3,240 | 3,290 | -45 | -1.3% | 99,400 |
| 2018/07/10 | 3,370 | 3,390 | 3,320 | 3,335 | +5 | +0.2% | 97,400 |
| 2018/07/09 | 3,290 | 3,340 | 3,285 | 3,330 | +65 | +2% | 74,200 |
| 2018/07/06 | 3,260 | 3,280 | 3,240 | 3,265 | +40 | +1.2% | 96,300 |
| 2018/07/05 | 3,270 | 3,275 | 3,215 | 3,225 | -35 | -1.1% | 73,800 |
| 2018/07/04 | 3,250 | 3,300 | 3,250 | 3,260 | -10 | -0.3% | 72,300 |
| 2018/07/03 | 3,295 | 3,300 | 3,250 | 3,270 | -25 | -0.8% | 122,900 |
| 2018/07/02 | 3,345 | 3,385 | 3,295 | 3,295 | -50 | -1.5% | 91,300 |
| 2018/06/29 | 3,325 | 3,355 | 3,310 | 3,345 | ±0 | ±0% | 74,600 |
| 2018/06/28 | 3,305 | 3,355 | 3,250 | 3,345 | -20 | -0.6% | 121,600 |
| 2018/06/27 | 3,335 | 3,370 | 3,320 | 3,365 | +30 | +0.9% | 99,200 |
| 2018/06/26 | 3,285 | 3,345 | 3,280 | 3,335 | +10 | +0.3% | 71,000 |
| 2018/06/25 | 3,350 | 3,370 | 3,310 | 3,325 | -40 | -1.2% | 61,400 |
| 2018/06/22 | 3,305 | 3,375 | 3,280 | 3,365 | +15 | +0.4% | 109,600 |
| 2018/06/21 | 3,410 | 3,420 | 3,345 | 3,350 | -60 | -1.8% | 116,500 |
| 2018/06/20 | 3,430 | 3,430 | 3,370 | 3,410 | -75 | -2.2% | 193,800 |
| 2018/06/19 | 3,465 | 3,570 | 3,455 | 3,485 | -45 | -1.3% | 250,400 |
| 2018/06/18 | 3,575 | 3,575 | 3,505 | 3,530 | -45 | -1.3% | 70,500 |
| 2018/06/15 | 3,560 | 3,580 | 3,535 | 3,575 | +35 | +1% | 134,800 |
| 2018/06/14 | 3,560 | 3,575 | 3,525 | 3,540 | -20 | -0.6% | 118,200 |
| 2018/06/13 | 3,545 | 3,570 | 3,520 | 3,560 | -10 | -0.3% | 84,700 |
| 2018/06/12 | 3,585 | 3,585 | 3,545 | 3,570 | +10 | +0.3% | 66,600 |
| 2018/06/11 | 3,585 | 3,595 | 3,540 | 3,560 | -20 | -0.6% | 89,900 |
| 2018/06/08 | 3,575 | 3,610 | 3,535 | 3,580 | -10 | -0.3% | 164,800 |
| 2018/06/07 | 3,575 | 3,605 | 3,565 | 3,590 | +95 | +2.7% | 171,600 |
| 2018/06/06 | 3,505 | 3,520 | 3,470 | 3,495 | -10 | -0.3% | 114,400 |
| 2018/06/05 | 3,485 | 3,505 | 3,445 | 3,505 | +30 | +0.9% | 158,300 |
| 2018/06/04 | 3,445 | 3,485 | 3,440 | 3,475 | +100 | +3% | 162,900 |
| 2018/06/01 | 3,365 | 3,425 | 3,350 | 3,375 | -15 | -0.4% | 210,500 |
| 2018/05/31 | 3,415 | 3,430 | 3,345 | 3,390 | ±0 | ±0% | 215,200 |
| 2018/05/30 | 3,415 | 3,430 | 3,370 | 3,390 | -95 | -2.7% | 167,500 |
| 2018/05/29 | 3,500 | 3,540 | 3,460 | 3,485 | -20 | -0.6% | 158,500 |
| 2018/05/28 | 3,500 | 3,540 | 3,470 | 3,505 | ±0 | ±0% | 139,900 |
| 2018/05/25 | 3,550 | 3,555 | 3,505 | 3,505 | -70 | -2% | 128,800 |
| 2018/05/24 | 3,610 | 3,615 | 3,565 | 3,575 | -20 | -0.6% | 142,800 |
| 2018/05/23 | 3,545 | 3,605 | 3,540 | 3,595 | +50 | +1.4% | 161,800 |
| 2018/05/22 | 3,550 | 3,570 | 3,535 | 3,545 | -45 | -1.3% | 115,100 |
| 2018/05/21 | 3,605 | 3,605 | 3,560 | 3,590 | -35 | -1% | 102,100 |
| 2018/05/18 | 3,700 | 3,710 | 3,615 | 3,625 | -35 | -1% | 118,600 |
| 2018/05/17 | 3,620 | 3,680 | 3,590 | 3,660 | +30 | +0.8% | 190,100 |
| 2018/05/16 | 3,675 | 3,675 | 3,600 | 3,630 | -5 | -0.1% | 129,700 |
| 2018/05/15 | 3,695 | 3,695 | 3,625 | 3,635 | -40 | -1.1% | 147,100 |
| 2018/05/14 | 3,690 | 3,690 | 3,635 | 3,675 | -15 | -0.4% | 206,900 |
| 2018/05/11 | 3,705 | 3,705 | 3,650 | 3,690 | -15 | -0.4% | 178,600 |
| 2018/05/10 | 3,780 | 3,790 | 3,675 | 3,705 | -35 | -0.9% | 224,700 |
| 2018/05/09 | 3,775 | 3,850 | 3,700 | 3,740 | -10 | -0.3% | 350,900 |
1551～
1600
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
