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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 8,362 | 8,463 | 8,345 | 8,394 | +57 | +0.7% | 123,300 |
| 2024/04/11 | 8,310 | 8,404 | 8,283 | 8,337 | -44 | -0.5% | 111,200 |
| 2024/04/10 | 8,350 | 8,426 | 8,331 | 8,381 | +15 | +0.2% | 113,800 |
| 2024/04/09 | 8,325 | 8,398 | 8,325 | 8,366 | +43 | +0.5% | 83,500 |
| 2024/04/08 | 8,299 | 8,354 | 8,219 | 8,323 | +24 | +0.3% | 109,000 |
| 2024/04/05 | 8,160 | 8,313 | 8,142 | 8,299 | +113 | +1.4% | 116,800 |
| 2024/04/04 | 8,224 | 8,280 | 8,174 | 8,186 | -7 | -0.1% | 135,100 |
| 2024/04/03 | 8,244 | 8,280 | 8,167 | 8,193 | -58 | -0.7% | 160,600 |
| 2024/04/02 | 8,280 | 8,314 | 8,176 | 8,251 | -35 | -0.4% | 179,300 |
| 2024/04/01 | 8,614 | 8,630 | 8,259 | 8,286 | -303 | -3.5% | 156,700 |
| 2024/03/29 | 8,584 | 8,665 | 8,515 | 8,589 | +7 | +0.1% | 104,400 |
| 2024/03/28 | 8,594 | 8,754 | 8,532 | 8,582 | -312 | -3.5% | 147,700 |
| 2024/03/27 | 8,947 | 8,967 | 8,835 | 8,894 | +29 | +0.3% | 206,200 |
| 2024/03/26 | 8,900 | 8,913 | 8,837 | 8,865 | +18 | +0.2% | 94,600 |
| 2024/03/25 | 8,860 | 8,898 | 8,803 | 8,847 | -5 | -0.1% | 118,800 |
| 2024/03/22 | 8,885 | 8,888 | 8,734 | 8,852 | +37 | +0.4% | 175,800 |
| 2024/03/21 | 8,784 | 8,820 | 8,683 | 8,815 | +141 | +1.6% | 133,200 |
| 2024/03/19 | 8,517 | 8,674 | 8,515 | 8,674 | +135 | +1.6% | 152,000 |
| 2024/03/18 | 8,481 | 8,548 | 8,406 | 8,539 | +111 | +1.3% | 114,900 |
| 2024/03/15 | 8,240 | 8,495 | 8,216 | 8,428 | +180 | +2.2% | 673,100 |
| 2024/03/14 | 8,211 | 8,248 | 8,124 | 8,248 | +140 | +1.7% | 139,700 |
| 2024/03/13 | 8,207 | 8,291 | 8,089 | 8,108 | -95 | -1.2% | 138,800 |
| 2024/03/12 | 8,215 | 8,234 | 8,053 | 8,203 | -15 | -0.2% | 152,000 |
| 2024/03/11 | 8,400 | 8,444 | 8,110 | 8,218 | -160 | -1.9% | 171,600 |
| 2024/03/08 | 8,320 | 8,385 | 8,311 | 8,378 | -1 | ±0% | 125,900 |
| 2024/03/07 | 8,434 | 8,508 | 8,346 | 8,379 | +3 | ±0% | 117,400 |
| 2024/03/06 | 8,360 | 8,440 | 8,338 | 8,376 | +8 | +0.1% | 139,600 |
| 2024/03/05 | 8,402 | 8,450 | 8,348 | 8,368 | -93 | -1.1% | 168,300 |
| 2024/03/04 | 8,489 | 8,530 | 8,402 | 8,461 | +34 | +0.4% | 134,400 |
| 2024/03/01 | 8,388 | 8,467 | 8,388 | 8,427 | +77 | +0.9% | 111,600 |
| 2024/02/29 | 8,348 | 8,378 | 8,285 | 8,350 | -59 | -0.7% | 280,800 |
| 2024/02/28 | 8,347 | 8,492 | 8,347 | 8,409 | +40 | +0.5% | 142,500 |
| 2024/02/27 | 8,361 | 8,460 | 8,358 | 8,369 | -31 | -0.4% | 131,300 |
| 2024/02/26 | 8,450 | 8,500 | 8,375 | 8,400 | -20 | -0.2% | 153,900 |
| 2024/02/22 | 8,412 | 8,479 | 8,389 | 8,420 | -39 | -0.5% | 200,600 |
| 2024/02/21 | 8,401 | 8,492 | 8,401 | 8,459 | -21 | -0.2% | 165,900 |
| 2024/02/20 | 8,533 | 8,550 | 8,458 | 8,480 | -53 | -0.6% | 95,700 |
| 2024/02/19 | 8,453 | 8,533 | 8,394 | 8,533 | +73 | +0.9% | 126,000 |
| 2024/02/16 | 8,470 | 8,554 | 8,433 | 8,460 | +42 | +0.5% | 137,900 |
| 2024/02/15 | 8,483 | 8,497 | 8,282 | 8,418 | +69 | +0.8% | 135,200 |
| 2024/02/14 | 8,429 | 8,470 | 8,298 | 8,349 | -82 | -1% | 121,700 |
| 2024/02/13 | 8,358 | 8,431 | 8,257 | 8,431 | +93 | +1.1% | 267,000 |
| 2024/02/09 | 8,506 | 8,506 | 8,330 | 8,338 | -101 | -1.2% | 138,000 |
| 2024/02/08 | 8,513 | 8,573 | 8,439 | 8,439 | -30 | -0.4% | 209,800 |
| 2024/02/07 | 8,434 | 8,500 | 8,365 | 8,469 | +15 | +0.2% | 135,300 |
| 2024/02/06 | 8,530 | 8,534 | 8,435 | 8,454 | -42 | -0.5% | 161,500 |
| 2024/02/05 | 8,500 | 8,525 | 8,350 | 8,496 | +35 | +0.4% | 179,000 |
| 2024/02/02 | 8,483 | 8,509 | 8,356 | 8,461 | -6 | -0.1% | 186,300 |
| 2024/02/01 | 8,500 | 8,550 | 8,396 | 8,467 | +246 | +3% | 345,300 |
| 2024/01/31 | 8,234 | 8,372 | 7,987 | 8,221 | +11 | +0.1% | 600,300 |
151～
200
件表示中 / 3585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 | 795,900円 | +4.0% | -24.4% | 5.03% | 9.66倍 | 0.87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 | 174,900円 | -4.0% | -32.9% | 5.72% | 8.56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 | 161,900円 | +2.2% | -19.2% | 5.56% | 5.33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 | 331,200円 | -4.9% | -28.6% | 3.96% | 15.10倍 | 0.75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 | 117,300円 | +0.3% | -5.7% | 4.01% | 8.93倍 | 0.59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
