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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 7,810 | 7,949 | 7,740 | 7,917 | +238 | +3.1% | 184,100 |
| 2024/07/26 | 7,777 | 7,830 | 7,677 | 7,679 | -72 | -0.9% | 204,200 |
| 2024/07/25 | 7,800 | 7,855 | 7,725 | 7,751 | -83 | -1.1% | 289,700 |
| 2024/07/24 | 7,966 | 8,022 | 7,824 | 7,834 | -144 | -1.8% | 308,700 |
| 2024/07/23 | 8,586 | 8,625 | 7,968 | 7,978 | -423 | -5% | 582,300 |
| 2024/07/22 | 8,569 | 8,600 | 8,401 | 8,401 | -130 | -1.5% | 317,800 |
| 2024/07/19 | 8,484 | 8,609 | 8,402 | 8,531 | +150 | +1.8% | 439,800 |
| 2024/07/18 | 8,210 | 8,464 | 8,207 | 8,381 | +114 | +1.4% | 288,700 |
| 2024/07/17 | 8,273 | 8,320 | 8,187 | 8,267 | +127 | +1.6% | 249,000 |
| 2024/07/16 | 8,143 | 8,197 | 8,088 | 8,140 | +95 | +1.2% | 193,800 |
| 2024/07/12 | 7,951 | 8,083 | 7,951 | 8,045 | +35 | +0.4% | 158,900 |
| 2024/07/11 | 7,964 | 8,046 | 7,943 | 8,010 | +92 | +1.2% | 137,500 |
| 2024/07/10 | 7,952 | 8,023 | 7,894 | 7,918 | +9 | +0.1% | 149,800 |
| 2024/07/09 | 7,981 | 7,981 | 7,856 | 7,909 | -6 | -0.1% | 179,800 |
| 2024/07/08 | 8,020 | 8,055 | 7,912 | 7,915 | -101 | -1.3% | 155,400 |
| 2024/07/05 | 8,160 | 8,189 | 7,993 | 8,016 | -127 | -1.6% | 152,500 |
| 2024/07/04 | 8,042 | 8,159 | 8,041 | 8,143 | +121 | +1.5% | 158,100 |
| 2024/07/03 | 7,950 | 8,040 | 7,950 | 8,022 | +75 | +0.9% | 174,800 |
| 2024/07/02 | 7,911 | 8,011 | 7,867 | 7,947 | +57 | +0.7% | 215,700 |
| 2024/07/01 | 7,880 | 7,988 | 7,850 | 7,890 | +64 | +0.8% | 218,400 |
| 2024/06/28 | 7,839 | 7,849 | 7,782 | 7,826 | +81 | +1% | 147,900 |
| 2024/06/27 | 7,738 | 7,807 | 7,729 | 7,745 | +18 | +0.2% | 168,000 |
| 2024/06/26 | 7,894 | 7,912 | 7,727 | 7,727 | -167 | -2.1% | 270,300 |
| 2024/06/25 | 7,802 | 7,911 | 7,798 | 7,894 | +143 | +1.8% | 168,100 |
| 2024/06/24 | 7,748 | 7,770 | 7,690 | 7,751 | +62 | +0.8% | 137,000 |
| 2024/06/21 | 7,741 | 7,802 | 7,666 | 7,689 | -1 | ±0% | 326,400 |
| 2024/06/20 | 7,660 | 7,713 | 7,562 | 7,690 | -120 | -1.5% | 389,300 |
| 2024/06/19 | 7,844 | 7,916 | 7,761 | 7,810 | +88 | +1.1% | 160,100 |
| 2024/06/18 | 7,620 | 7,730 | 7,610 | 7,722 | +113 | +1.5% | 155,200 |
| 2024/06/17 | 7,590 | 7,659 | 7,521 | 7,609 | -19 | -0.2% | 291,100 |
| 2024/06/14 | 7,562 | 7,749 | 7,500 | 7,628 | -84 | -1.1% | 624,700 |
| 2024/06/13 | 7,899 | 7,910 | 7,695 | 7,712 | -199 | -2.5% | 284,100 |
| 2024/06/12 | 7,880 | 7,976 | 7,832 | 7,911 | -28 | -0.4% | 297,400 |
| 2024/06/11 | 8,155 | 8,172 | 7,937 | 7,939 | -239 | -2.9% | 352,600 |
| 2024/06/10 | 8,050 | 8,237 | 8,023 | 8,178 | +132 | +1.6% | 206,600 |
| 2024/06/07 | 7,905 | 8,085 | 7,866 | 8,046 | +70 | +0.9% | 223,200 |
| 2024/06/06 | 8,121 | 8,139 | 7,972 | 7,976 | -88 | -1.1% | 147,100 |
| 2024/06/05 | 8,336 | 8,336 | 8,031 | 8,064 | -219 | -2.6% | 208,100 |
| 2024/06/04 | 8,200 | 8,314 | 8,197 | 8,283 | +25 | +0.3% | 87,300 |
| 2024/06/03 | 8,205 | 8,306 | 8,205 | 8,258 | +58 | +0.7% | 93,700 |
| 2024/05/31 | 8,129 | 8,207 | 8,060 | 8,200 | +71 | +0.9% | 445,200 |
| 2024/05/30 | 8,148 | 8,200 | 7,950 | 8,129 | -115 | -1.4% | 428,800 |
| 2024/05/29 | 8,341 | 8,359 | 8,167 | 8,244 | -13 | -0.2% | 232,500 |
| 2024/05/28 | 8,145 | 8,335 | 8,110 | 8,257 | +136 | +1.7% | 219,500 |
| 2024/05/27 | 8,156 | 8,157 | 8,040 | 8,121 | -39 | -0.5% | 139,300 |
| 2024/05/24 | 8,007 | 8,214 | 8,007 | 8,160 | +3 | ±0% | 193,300 |
| 2024/05/23 | 7,950 | 8,179 | 7,852 | 8,157 | -93 | -1.1% | 437,300 |
| 2024/05/22 | 8,595 | 8,595 | 8,214 | 8,250 | -372 | -4.3% | 307,600 |
| 2024/05/21 | 8,740 | 8,767 | 8,620 | 8,622 | -120 | -1.4% | 107,200 |
| 2024/05/20 | 8,785 | 8,823 | 8,707 | 8,742 | -14 | -0.2% | 164,300 |
201～
250
件表示中 / 3707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 | 848,000円 | -2.5% | +2.9% | 4.72% | 13.14倍 | 0.94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ベトナム、韓国など |
| ＪＦＥ | 167,600円 | -2.3% | -23.8% | 4.77% | 14.21倍 | 0.42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 | 165,300円 | -0.2% | -23.7% | 4.84% | 6.53倍 | 0.56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 | 347,200円 | +0.9% | +33.2% | 3.86% | 11.32倍 | 0.77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 | 96,400円 | -4.3% | -15.6% | 4.36% | 8.27倍 | 0.46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
