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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 2,770 | 2,812 | 2,729 | 2,799 | +10 | +0.4% | 358,000 |
| 2017/04/26 | 2,797 | 2,799 | 2,778 | 2,789 | +9 | +0.3% | 168,100 |
| 2017/04/25 | 2,758 | 2,788 | 2,758 | 2,780 | +36 | +1.3% | 266,600 |
| 2017/04/24 | 2,794 | 2,817 | 2,732 | 2,744 | -46 | -1.6% | 291,800 |
| 2017/04/21 | 2,782 | 2,797 | 2,753 | 2,790 | +32 | +1.2% | 201,000 |
| 2017/04/20 | 2,736 | 2,788 | 2,724 | 2,758 | +11 | +0.4% | 173,900 |
| 2017/04/19 | 2,745 | 2,769 | 2,726 | 2,747 | +6 | +0.2% | 224,700 |
| 2017/04/18 | 2,735 | 2,769 | 2,729 | 2,741 | +41 | +1.5% | 264,900 |
| 2017/04/17 | 2,695 | 2,716 | 2,671 | 2,700 | -11 | -0.4% | 172,200 |
| 2017/04/14 | 2,707 | 2,735 | 2,700 | 2,711 | -18 | -0.7% | 144,100 |
| 2017/04/13 | 2,717 | 2,733 | 2,690 | 2,729 | -37 | -1.3% | 232,200 |
| 2017/04/12 | 2,806 | 2,824 | 2,752 | 2,766 | -63 | -2.2% | 275,100 |
| 2017/04/11 | 2,786 | 2,853 | 2,760 | 2,829 | +28 | +1% | 357,000 |
| 2017/04/10 | 2,756 | 2,812 | 2,740 | 2,801 | +63 | +2.3% | 168,000 |
| 2017/04/07 | 2,781 | 2,782 | 2,726 | 2,738 | -8 | -0.3% | 204,500 |
| 2017/04/06 | 2,810 | 2,816 | 2,740 | 2,746 | -90 | -3.2% | 198,000 |
| 2017/04/05 | 2,833 | 2,842 | 2,796 | 2,836 | +2 | +0.1% | 263,500 |
| 2017/04/04 | 2,879 | 2,891 | 2,818 | 2,834 | -25 | -0.9% | 143,000 |
| 2017/04/03 | 2,910 | 2,930 | 2,835 | 2,859 | -13 | -0.5% | 162,500 |
| 2017/03/31 | 2,930 | 2,942 | 2,868 | 2,872 | -44 | -1.5% | 168,700 |
| 2017/03/30 | 2,929 | 2,951 | 2,909 | 2,916 | -32 | -1.1% | 218,700 |
| 2017/03/29 | 2,983 | 3,000 | 2,937 | 2,948 | -22 | -0.7% | 133,200 |
| 2017/03/28 | 2,941 | 2,991 | 2,927 | 2,970 | +25 | +0.8% | 171,700 |
| 2017/03/27 | 2,951 | 2,985 | 2,941 | 2,945 | -65 | -2.2% | 116,900 |
| 2017/03/24 | 2,976 | 3,020 | 2,968 | 3,010 | +16 | +0.5% | 136,500 |
| 2017/03/23 | 2,995 | 3,010 | 2,973 | 2,994 | -3 | -0.1% | 109,400 |
| 2017/03/22 | 2,985 | 3,015 | 2,980 | 2,997 | -88 | -2.9% | 162,000 |
| 2017/03/21 | 3,095 | 3,125 | 3,070 | 3,085 | -5 | -0.2% | 254,000 |
| 2017/03/17 | 3,090 | 3,140 | 3,065 | 3,090 | +15 | +0.5% | 478,400 |
| 2017/03/16 | 3,060 | 3,085 | 3,045 | 3,075 | +35 | +1.2% | 172,200 |
| 2017/03/15 | 3,100 | 3,100 | 3,030 | 3,040 | -60 | -1.9% | 174,000 |
| 2017/03/14 | 3,110 | 3,130 | 3,095 | 3,100 | -5 | -0.2% | 121,800 |
| 2017/03/13 | 3,115 | 3,120 | 3,075 | 3,105 | -10 | -0.3% | 148,400 |
| 2017/03/10 | 3,165 | 3,165 | 3,110 | 3,115 | -30 | -1% | 201,300 |
| 2017/03/09 | 3,150 | 3,160 | 3,125 | 3,145 | +15 | +0.5% | 110,900 |
| 2017/03/08 | 3,140 | 3,140 | 3,090 | 3,130 | -35 | -1.1% | 258,200 |
| 2017/03/07 | 3,175 | 3,190 | 3,155 | 3,165 | -45 | -1.4% | 190,300 |
| 2017/03/06 | 3,175 | 3,245 | 3,155 | 3,210 | -60 | -1.8% | 215,000 |
| 2017/03/03 | 3,235 | 3,280 | 3,210 | 3,270 | +5 | +0.2% | 291,300 |
| 2017/03/02 | 3,265 | 3,290 | 3,255 | 3,265 | +55 | +1.7% | 225,900 |
| 2017/03/01 | 3,205 | 3,215 | 3,160 | 3,210 | +20 | +0.6% | 290,700 |
| 2017/02/28 | 3,185 | 3,235 | 3,175 | 3,190 | +25 | +0.8% | 307,400 |
| 2017/02/27 | 3,205 | 3,215 | 3,140 | 3,165 | -70 | -2.2% | 243,200 |
| 2017/02/24 | 3,290 | 3,310 | 3,220 | 3,235 | -80 | -2.4% | 222,400 |
| 2017/02/23 | 3,335 | 3,340 | 3,290 | 3,315 | -35 | -1% | 195,800 |
| 2017/02/22 | 3,325 | 3,375 | 3,320 | 3,350 | +25 | +0.8% | 187,900 |
| 2017/02/21 | 3,295 | 3,345 | 3,280 | 3,325 | +5 | +0.2% | 144,700 |
| 2017/02/20 | 3,365 | 3,370 | 3,305 | 3,320 | -40 | -1.2% | 113,400 |
| 2017/02/17 | 3,350 | 3,375 | 3,315 | 3,360 | -10 | -0.3% | 173,700 |
| 2017/02/16 | 3,410 | 3,415 | 3,350 | 3,370 | -50 | -1.5% | 174,300 |
1851～
1900
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
