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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 3,245 | 3,300 | 3,025 | 3,055 | -220 | -6.7% | 303,300 |
| 2015/01/29 | 3,310 | 3,330 | 3,270 | 3,275 | -115 | -3.4% | 193,600 |
| 2015/01/28 | 3,290 | 3,425 | 3,285 | 3,390 | +105 | +3.2% | 276,600 |
| 2015/01/27 | 3,265 | 3,290 | 3,250 | 3,285 | +65 | +2% | 97,000 |
| 2015/01/26 | 3,200 | 3,230 | 3,170 | 3,220 | ±0 | ±0% | 119,600 |
| 2015/01/23 | 3,200 | 3,245 | 3,195 | 3,220 | +35 | +1.1% | 148,000 |
| 2015/01/22 | 3,220 | 3,250 | 3,160 | 3,185 | -60 | -1.8% | 130,200 |
| 2015/01/21 | 3,245 | 3,245 | 3,210 | 3,245 | -20 | -0.6% | 105,900 |
| 2015/01/20 | 3,235 | 3,295 | 3,230 | 3,265 | +30 | +0.9% | 72,900 |
| 2015/01/19 | 3,230 | 3,275 | 3,200 | 3,235 | +40 | +1.3% | 153,600 |
| 2015/01/16 | 3,165 | 3,220 | 3,155 | 3,195 | -40 | -1.2% | 113,100 |
| 2015/01/15 | 3,210 | 3,240 | 3,175 | 3,235 | +25 | +0.8% | 91,400 |
| 2015/01/14 | 3,275 | 3,285 | 3,200 | 3,210 | -105 | -3.2% | 106,300 |
| 2015/01/13 | 3,320 | 3,320 | 3,280 | 3,315 | -55 | -1.6% | 77,800 |
| 2015/01/09 | 3,355 | 3,380 | 3,335 | 3,370 | +30 | +0.9% | 127,200 |
| 2015/01/08 | 3,355 | 3,365 | 3,320 | 3,340 | +30 | +0.9% | 89,600 |
| 2015/01/07 | 3,265 | 3,355 | 3,265 | 3,310 | +20 | +0.6% | 102,300 |
| 2015/01/06 | 3,380 | 3,410 | 3,280 | 3,290 | -175 | -5.1% | 156,900 |
| 2015/01/05 | 3,395 | 3,480 | 3,395 | 3,465 | +65 | +1.9% | 165,500 |
| 2014/12/30 | 3,420 | 3,445 | 3,380 | 3,400 | -30 | -0.9% | 94,900 |
| 2014/12/29 | 3,440 | 3,450 | 3,400 | 3,430 | -10 | -0.3% | 134,900 |
| 2014/12/26 | 3,450 | 3,475 | 3,430 | 3,440 | +5 | +0.1% | 121,100 |
| 2014/12/25 | 3,445 | 3,455 | 3,420 | 3,435 | +15 | +0.4% | 76,600 |
| 2014/12/24 | 3,470 | 3,480 | 3,415 | 3,420 | +15 | +0.4% | 89,300 |
| 2014/12/22 | 3,395 | 3,410 | 3,380 | 3,405 | +10 | +0.3% | 69,000 |
| 2014/12/19 | 3,425 | 3,435 | 3,395 | 3,395 | +35 | +1% | 121,600 |
| 2014/12/18 | 3,380 | 3,400 | 3,340 | 3,360 | +90 | +2.8% | 195,400 |
| 2014/12/17 | 3,250 | 3,300 | 3,240 | 3,270 | -35 | -1.1% | 203,300 |
| 2014/12/16 | 3,345 | 3,390 | 3,285 | 3,305 | -90 | -2.7% | 100,600 |
| 2014/12/15 | 3,390 | 3,415 | 3,330 | 3,395 | -45 | -1.3% | 100,700 |
| 2014/12/12 | 3,450 | 3,480 | 3,440 | 3,440 | ±0 | ±0% | 186,000 |
| 2014/12/11 | 3,445 | 3,470 | 3,415 | 3,440 | -75 | -2.1% | 78,700 |
| 2014/12/10 | 3,535 | 3,545 | 3,500 | 3,515 | -45 | -1.3% | 123,200 |
| 2014/12/09 | 3,600 | 3,650 | 3,560 | 3,560 | -80 | -2.2% | 136,800 |
| 2014/12/08 | 3,545 | 3,645 | 3,525 | 3,640 | +160 | +4.6% | 483,100 |
| 2014/12/05 | 3,450 | 3,480 | 3,440 | 3,480 | +30 | +0.9% | 113,600 |
| 2014/12/04 | 3,420 | 3,460 | 3,420 | 3,450 | +45 | +1.3% | 120,100 |
| 2014/12/03 | 3,380 | 3,430 | 3,365 | 3,405 | +35 | +1% | 127,200 |
| 2014/12/02 | 3,325 | 3,380 | 3,305 | 3,370 | +50 | +1.5% | 159,200 |
| 2014/12/01 | 3,340 | 3,370 | 3,305 | 3,320 | -10 | -0.3% | 108,200 |
| 2014/11/28 | 3,325 | 3,340 | 3,310 | 3,330 | +5 | +0.2% | 119,000 |
| 2014/11/27 | 3,350 | 3,375 | 3,320 | 3,325 | -5 | -0.2% | 180,500 |
| 2014/11/26 | 3,335 | 3,390 | 3,330 | 3,330 | -50 | -1.5% | 310,000 |
| 2014/11/25 | 3,410 | 3,425 | 3,380 | 3,380 | -10 | -0.3% | 134,500 |
| 2014/11/21 | 3,410 | 3,410 | 3,340 | 3,390 | +10 | +0.3% | 155,000 |
| 2014/11/20 | 3,425 | 3,425 | 3,370 | 3,380 | -5 | -0.1% | 123,200 |
| 2014/11/19 | 3,470 | 3,490 | 3,375 | 3,385 | -65 | -1.9% | 185,800 |
| 2014/11/18 | 3,515 | 3,525 | 3,435 | 3,450 | -50 | -1.4% | 252,100 |
| 2014/11/17 | 3,615 | 3,625 | 3,495 | 3,500 | -135 | -3.7% | 118,700 |
| 2014/11/14 | 3,615 | 3,635 | 3,590 | 3,635 | +80 | +2.3% | 157,300 |
2401～
2450
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
