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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,434 | 2,531 | 2,419 | 2,502 | +25 | +1% | 460,800 |
| 2016/02/05 | 2,464 | 2,526 | 2,428 | 2,477 | -36 | -1.4% | 346,500 |
| 2016/02/04 | 2,465 | 2,544 | 2,465 | 2,513 | +78 | +3.2% | 559,100 |
| 2016/02/03 | 2,504 | 2,517 | 2,353 | 2,435 | -113 | -4.4% | 903,200 |
| 2016/02/02 | 2,608 | 2,608 | 2,514 | 2,548 | -84 | -3.2% | 984,600 |
| 2016/02/01 | 2,824 | 2,824 | 2,573 | 2,632 | -191 | -6.8% | 1,196,000 |
| 2016/01/29 | 3,160 | 3,255 | 2,547 | 2,823 | -157 | -5.3% | 1,117,000 |
| 2016/01/28 | 2,971 | 3,035 | 2,939 | 2,980 | -17 | -0.6% | 354,700 |
| 2016/01/27 | 2,977 | 3,020 | 2,952 | 2,997 | +59 | +2% | 328,000 |
| 2016/01/26 | 2,867 | 2,951 | 2,851 | 2,938 | +21 | +0.7% | 485,400 |
| 2016/01/25 | 2,856 | 2,946 | 2,822 | 2,917 | +73 | +2.6% | 371,300 |
| 2016/01/22 | 2,778 | 2,850 | 2,766 | 2,844 | +116 | +4.3% | 367,400 |
| 2016/01/21 | 2,762 | 2,838 | 2,728 | 2,728 | -70 | -2.5% | 347,500 |
| 2016/01/20 | 2,851 | 2,866 | 2,787 | 2,798 | -60 | -2.1% | 310,900 |
| 2016/01/19 | 2,832 | 2,888 | 2,823 | 2,858 | +4 | +0.1% | 205,400 |
| 2016/01/18 | 2,812 | 2,861 | 2,788 | 2,854 | -35 | -1.2% | 178,800 |
| 2016/01/15 | 2,856 | 2,937 | 2,856 | 2,889 | +89 | +3.2% | 461,200 |
| 2016/01/14 | 2,751 | 2,828 | 2,711 | 2,800 | -22 | -0.8% | 521,500 |
| 2016/01/13 | 2,813 | 2,848 | 2,790 | 2,822 | +37 | +1.3% | 385,800 |
| 2016/01/12 | 2,890 | 2,914 | 2,783 | 2,785 | -174 | -5.9% | 436,600 |
| 2016/01/08 | 2,962 | 2,998 | 2,923 | 2,959 | -4 | -0.1% | 218,900 |
| 2016/01/07 | 3,040 | 3,060 | 2,960 | 2,963 | -112 | -3.6% | 218,900 |
| 2016/01/06 | 3,115 | 3,165 | 3,040 | 3,075 | -25 | -0.8% | 203,800 |
| 2016/01/05 | 3,110 | 3,140 | 3,050 | 3,100 | -10 | -0.3% | 193,300 |
| 2016/01/04 | 3,105 | 3,235 | 3,090 | 3,110 | +10 | +0.3% | 279,900 |
| 2015/12/30 | 3,135 | 3,170 | 3,095 | 3,100 | -40 | -1.3% | 132,800 |
| 2015/12/29 | 3,155 | 3,165 | 3,080 | 3,140 | -5 | -0.2% | 169,200 |
| 2015/12/28 | 3,145 | 3,200 | 3,125 | 3,145 | +5 | +0.2% | 193,600 |
| 2015/12/25 | 3,160 | 3,175 | 3,115 | 3,140 | +10 | +0.3% | 323,200 |
| 2015/12/24 | 3,060 | 3,155 | 3,060 | 3,130 | +80 | +2.6% | 299,300 |
| 2015/12/22 | 3,015 | 3,075 | 3,005 | 3,050 | +15 | +0.5% | 178,600 |
| 2015/12/21 | 3,030 | 3,065 | 3,015 | 3,035 | +10 | +0.3% | 243,000 |
| 2015/12/18 | 3,040 | 3,145 | 3,015 | 3,025 | -5 | -0.2% | 372,700 |
| 2015/12/17 | 3,185 | 3,195 | 3,015 | 3,030 | -115 | -3.7% | 511,100 |
| 2015/12/16 | 3,070 | 3,145 | 3,070 | 3,145 | +110 | +3.6% | 278,100 |
| 2015/12/15 | 3,040 | 3,055 | 3,000 | 3,035 | -15 | -0.5% | 244,200 |
| 2015/12/14 | 3,100 | 3,100 | 3,015 | 3,050 | -35 | -1.1% | 351,600 |
| 2015/12/11 | 3,025 | 3,105 | 3,025 | 3,085 | +30 | +1% | 279,800 |
| 2015/12/10 | 3,065 | 3,135 | 3,045 | 3,055 | -10 | -0.3% | 267,500 |
| 2015/12/09 | 3,125 | 3,125 | 3,050 | 3,065 | -90 | -2.9% | 407,400 |
| 2015/12/08 | 3,175 | 3,215 | 3,140 | 3,155 | -10 | -0.3% | 271,700 |
| 2015/12/07 | 3,215 | 3,230 | 3,155 | 3,165 | +20 | +0.6% | 226,200 |
| 2015/12/04 | 3,205 | 3,215 | 3,130 | 3,145 | -100 | -3.1% | 378,700 |
| 2015/12/03 | 3,215 | 3,255 | 3,195 | 3,245 | +25 | +0.8% | 268,900 |
| 2015/12/02 | 3,260 | 3,265 | 3,195 | 3,220 | -70 | -2.1% | 452,700 |
| 2015/12/01 | 3,215 | 3,385 | 3,210 | 3,290 | +120 | +3.8% | 455,800 |
| 2015/11/30 | 3,210 | 3,225 | 3,125 | 3,170 | -55 | -1.7% | 328,600 |
| 2015/11/27 | 3,240 | 3,270 | 3,225 | 3,225 | +25 | +0.8% | 259,400 |
| 2015/11/26 | 3,190 | 3,225 | 3,170 | 3,200 | +10 | +0.3% | 234,200 |
| 2015/11/25 | 3,190 | 3,255 | 3,180 | 3,190 | -40 | -1.2% | 408,100 |
2151～
2200
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
