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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,215 | 3,215 | 3,125 | 3,135 | -80 | -2.5% | 138,300 |
| 2018/02/20 | 3,275 | 3,275 | 3,185 | 3,215 | -70 | -2.1% | 180,000 |
| 2018/02/19 | 3,215 | 3,365 | 3,215 | 3,285 | +170 | +5.5% | 331,900 |
| 2018/02/16 | 3,095 | 3,145 | 3,070 | 3,115 | +65 | +2.1% | 120,700 |
| 2018/02/15 | 3,020 | 3,100 | 3,020 | 3,050 | +100 | +3.4% | 200,600 |
| 2018/02/14 | 2,976 | 2,991 | 2,934 | 2,950 | -49 | -1.6% | 135,900 |
| 2018/02/13 | 3,080 | 3,095 | 2,995 | 2,999 | -11 | -0.4% | 141,700 |
| 2018/02/09 | 3,005 | 3,020 | 2,976 | 3,010 | -70 | -2.3% | 125,300 |
| 2018/02/08 | 3,100 | 3,105 | 3,040 | 3,080 | +5 | +0.2% | 125,000 |
| 2018/02/07 | 3,170 | 3,220 | 3,075 | 3,075 | +25 | +0.8% | 195,900 |
| 2018/02/06 | 3,030 | 3,075 | 3,005 | 3,050 | -120 | -3.8% | 180,500 |
| 2018/02/05 | 3,115 | 3,185 | 3,115 | 3,170 | -10 | -0.3% | 167,500 |
| 2018/02/02 | 3,160 | 3,225 | 3,160 | 3,180 | +10 | +0.3% | 148,000 |
| 2018/02/01 | 3,155 | 3,235 | 3,135 | 3,170 | +45 | +1.4% | 251,200 |
| 2018/01/31 | 3,345 | 3,370 | 3,120 | 3,125 | -190 | -5.7% | 456,000 |
| 2018/01/30 | 3,305 | 3,355 | 3,285 | 3,315 | -10 | -0.3% | 147,600 |
| 2018/01/29 | 3,350 | 3,355 | 3,305 | 3,325 | -15 | -0.4% | 91,900 |
| 2018/01/26 | 3,340 | 3,350 | 3,315 | 3,340 | +15 | +0.5% | 102,800 |
| 2018/01/25 | 3,380 | 3,385 | 3,315 | 3,325 | -70 | -2.1% | 122,800 |
| 2018/01/24 | 3,385 | 3,420 | 3,375 | 3,395 | -15 | -0.4% | 93,100 |
| 2018/01/23 | 3,390 | 3,420 | 3,360 | 3,410 | +60 | +1.8% | 126,100 |
| 2018/01/22 | 3,385 | 3,395 | 3,330 | 3,350 | -25 | -0.7% | 91,300 |
| 2018/01/19 | 3,390 | 3,400 | 3,350 | 3,375 | +5 | +0.1% | 92,000 |
| 2018/01/18 | 3,435 | 3,445 | 3,365 | 3,370 | -35 | -1% | 142,800 |
| 2018/01/17 | 3,430 | 3,440 | 3,405 | 3,405 | -55 | -1.6% | 124,300 |
| 2018/01/16 | 3,485 | 3,485 | 3,455 | 3,460 | -60 | -1.7% | 119,900 |
| 2018/01/15 | 3,575 | 3,595 | 3,510 | 3,520 | -60 | -1.7% | 92,600 |
| 2018/01/12 | 3,510 | 3,620 | 3,500 | 3,580 | +80 | +2.3% | 239,900 |
| 2018/01/11 | 3,460 | 3,510 | 3,460 | 3,500 | +35 | +1% | 160,600 |
| 2018/01/10 | 3,510 | 3,520 | 3,455 | 3,465 | -45 | -1.3% | 150,500 |
| 2018/01/09 | 3,485 | 3,545 | 3,485 | 3,510 | +70 | +2% | 215,300 |
| 2018/01/05 | 3,390 | 3,440 | 3,380 | 3,440 | +110 | +3.3% | 170,000 |
| 2018/01/04 | 3,300 | 3,350 | 3,285 | 3,330 | +55 | +1.7% | 156,300 |
| 2017/12/29 | 3,295 | 3,315 | 3,270 | 3,275 | -15 | -0.5% | 73,100 |
| 2017/12/28 | 3,300 | 3,335 | 3,285 | 3,290 | -5 | -0.2% | 92,600 |
| 2017/12/27 | 3,235 | 3,315 | 3,235 | 3,295 | +50 | +1.5% | 90,100 |
| 2017/12/26 | 3,270 | 3,290 | 3,235 | 3,245 | -25 | -0.8% | 87,600 |
| 2017/12/25 | 3,325 | 3,335 | 3,255 | 3,270 | -60 | -1.8% | 112,200 |
| 2017/12/22 | 3,250 | 3,340 | 3,245 | 3,330 | +100 | +3.1% | 256,300 |
| 2017/12/21 | 3,200 | 3,245 | 3,200 | 3,230 | +70 | +2.2% | 167,200 |
| 2017/12/20 | 3,130 | 3,170 | 3,130 | 3,160 | +40 | +1.3% | 103,200 |
| 2017/12/19 | 3,125 | 3,130 | 3,110 | 3,120 | +5 | +0.2% | 145,600 |
| 2017/12/18 | 3,080 | 3,125 | 3,075 | 3,115 | +50 | +1.6% | 108,500 |
| 2017/12/15 | 3,115 | 3,130 | 3,060 | 3,065 | -90 | -2.9% | 241,200 |
| 2017/12/14 | 3,165 | 3,205 | 3,155 | 3,155 | +15 | +0.5% | 237,300 |
| 2017/12/13 | 3,235 | 3,240 | 3,130 | 3,140 | -95 | -2.9% | 273,100 |
| 2017/12/12 | 3,275 | 3,280 | 3,225 | 3,235 | -35 | -1.1% | 133,100 |
| 2017/12/11 | 3,260 | 3,285 | 3,245 | 3,270 | +35 | +1.1% | 128,600 |
| 2017/12/08 | 3,120 | 3,240 | 3,100 | 3,235 | +45 | +1.4% | 224,900 |
| 2017/12/07 | 3,185 | 3,205 | 3,160 | 3,190 | +5 | +0.2% | 196,100 |
1651～
1700
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
