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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,670 | 3,795 | 3,600 | 3,750 | +150 | +4.2% | 539,700 |
| 2018/05/07 | 3,600 | 3,630 | 3,540 | 3,600 | +105 | +3% | 250,800 |
| 2018/05/02 | 3,400 | 3,605 | 3,400 | 3,495 | +10 | +0.3% | 640,700 |
| 2018/05/01 | 3,185 | 3,530 | 3,145 | 3,485 | +235 | +7.2% | 544,300 |
| 2018/04/27 | 3,300 | 3,300 | 3,220 | 3,250 | -35 | -1.1% | 161,500 |
| 2018/04/26 | 3,295 | 3,310 | 3,260 | 3,285 | +20 | +0.6% | 152,700 |
| 2018/04/25 | 3,185 | 3,305 | 3,180 | 3,265 | +75 | +2.4% | 168,100 |
| 2018/04/24 | 3,145 | 3,200 | 3,130 | 3,190 | +25 | +0.8% | 111,700 |
| 2018/04/23 | 3,175 | 3,180 | 3,140 | 3,165 | -15 | -0.5% | 93,800 |
| 2018/04/20 | 3,165 | 3,200 | 3,150 | 3,180 | +20 | +0.6% | 115,300 |
| 2018/04/19 | 3,175 | 3,205 | 3,140 | 3,160 | +15 | +0.5% | 131,200 |
| 2018/04/18 | 3,120 | 3,160 | 3,110 | 3,145 | +15 | +0.5% | 67,700 |
| 2018/04/17 | 3,120 | 3,150 | 3,105 | 3,130 | -5 | -0.2% | 92,600 |
| 2018/04/16 | 3,100 | 3,145 | 3,055 | 3,135 | +55 | +1.8% | 98,600 |
| 2018/04/13 | 3,040 | 3,095 | 3,025 | 3,080 | +65 | +2.2% | 68,600 |
| 2018/04/12 | 3,050 | 3,050 | 3,005 | 3,015 | -30 | -1% | 46,300 |
| 2018/04/11 | 3,045 | 3,070 | 3,015 | 3,045 | +30 | +1% | 65,100 |
| 2018/04/10 | 2,944 | 3,025 | 2,936 | 3,015 | +62 | +2.1% | 93,300 |
| 2018/04/09 | 2,991 | 2,995 | 2,951 | 2,953 | -47 | -1.6% | 101,300 |
| 2018/04/06 | 3,010 | 3,035 | 2,998 | 3,000 | -5 | -0.2% | 92,800 |
| 2018/04/05 | 3,000 | 3,040 | 3,000 | 3,005 | +25 | +0.8% | 128,600 |
| 2018/04/04 | 2,934 | 2,991 | 2,934 | 2,980 | +49 | +1.7% | 100,100 |
| 2018/04/03 | 2,913 | 2,954 | 2,900 | 2,931 | +6 | +0.2% | 139,300 |
| 2018/04/02 | 2,988 | 3,015 | 2,920 | 2,925 | -27 | -0.9% | 93,400 |
| 2018/03/30 | 2,942 | 2,974 | 2,906 | 2,952 | +45 | +1.5% | 89,600 |
| 2018/03/29 | 2,959 | 2,985 | 2,872 | 2,907 | -21 | -0.7% | 90,500 |
| 2018/03/28 | 2,872 | 2,932 | 2,864 | 2,928 | +11 | +0.4% | 122,600 |
| 2018/03/27 | 2,835 | 2,924 | 2,835 | 2,917 | +101 | +3.6% | 127,400 |
| 2018/03/26 | 2,798 | 2,816 | 2,774 | 2,816 | -12 | -0.4% | 181,500 |
| 2018/03/23 | 2,900 | 2,923 | 2,818 | 2,828 | -197 | -6.5% | 257,500 |
| 2018/03/22 | 2,965 | 3,035 | 2,965 | 3,025 | +51 | +1.7% | 148,700 |
| 2018/03/20 | 2,950 | 3,010 | 2,950 | 2,974 | -7 | -0.2% | 106,500 |
| 2018/03/19 | 3,010 | 3,035 | 2,966 | 2,981 | -64 | -2.1% | 187,800 |
| 2018/03/16 | 3,075 | 3,075 | 3,030 | 3,045 | -25 | -0.8% | 189,300 |
| 2018/03/15 | 3,065 | 3,095 | 3,020 | 3,070 | -15 | -0.5% | 162,500 |
| 2018/03/14 | 3,080 | 3,120 | 3,070 | 3,085 | -5 | -0.2% | 148,900 |
| 2018/03/13 | 3,120 | 3,145 | 3,060 | 3,090 | -80 | -2.5% | 211,100 |
| 2018/03/12 | 3,155 | 3,180 | 3,135 | 3,170 | +45 | +1.4% | 103,200 |
| 2018/03/09 | 3,180 | 3,195 | 3,105 | 3,125 | -65 | -2% | 187,800 |
| 2018/03/08 | 3,165 | 3,195 | 3,110 | 3,190 | +10 | +0.3% | 294,100 |
| 2018/03/07 | 3,170 | 3,210 | 3,150 | 3,180 | +10 | +0.3% | 162,900 |
| 2018/03/06 | 3,140 | 3,225 | 3,135 | 3,170 | +30 | +1% | 194,700 |
| 2018/03/05 | 3,170 | 3,210 | 3,130 | 3,140 | -30 | -0.9% | 232,900 |
| 2018/03/02 | 3,195 | 3,360 | 3,155 | 3,170 | +45 | +1.4% | 543,200 |
| 2018/03/01 | 3,150 | 3,160 | 3,080 | 3,125 | -15 | -0.5% | 210,400 |
| 2018/02/28 | 3,225 | 3,250 | 3,140 | 3,140 | -115 | -3.5% | 205,100 |
| 2018/02/27 | 3,180 | 3,290 | 3,180 | 3,255 | +115 | +3.7% | 223,700 |
| 2018/02/26 | 3,140 | 3,150 | 3,080 | 3,140 | +30 | +1% | 97,400 |
| 2018/02/23 | 3,070 | 3,125 | 3,070 | 3,110 | +65 | +2.1% | 116,700 |
| 2018/02/22 | 3,120 | 3,145 | 3,045 | 3,045 | -90 | -2.9% | 144,400 |
1601～
1650
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
