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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 3,515 | 3,560 | 3,490 | 3,555 | +35 | +1% | 131,400 |
| 2014/11/12 | 3,550 | 3,575 | 3,520 | 3,520 | -10 | -0.3% | 140,600 |
| 2014/11/11 | 3,530 | 3,570 | 3,495 | 3,530 | +35 | +1% | 120,800 |
| 2014/11/10 | 3,455 | 3,520 | 3,445 | 3,495 | +20 | +0.6% | 102,800 |
| 2014/11/07 | 3,470 | 3,490 | 3,445 | 3,475 | +35 | +1% | 109,500 |
| 2014/11/06 | 3,515 | 3,520 | 3,430 | 3,440 | -75 | -2.1% | 225,600 |
| 2014/11/05 | 3,515 | 3,545 | 3,470 | 3,515 | -35 | -1% | 211,900 |
| 2014/11/04 | 3,690 | 3,690 | 3,540 | 3,550 | -20 | -0.6% | 270,700 |
| 2014/10/31 | 3,530 | 3,585 | 3,430 | 3,570 | +80 | +2.3% | 230,600 |
| 2014/10/30 | 3,510 | 3,520 | 3,465 | 3,490 | ±0 | ±0% | 262,900 |
| 2014/10/29 | 3,455 | 3,515 | 3,450 | 3,490 | +65 | +1.9% | 143,000 |
| 2014/10/28 | 3,405 | 3,450 | 3,385 | 3,425 | +10 | +0.3% | 164,600 |
| 2014/10/27 | 3,365 | 3,415 | 3,350 | 3,415 | +60 | +1.8% | 139,500 |
| 2014/10/24 | 3,380 | 3,395 | 3,340 | 3,355 | +5 | +0.1% | 124,700 |
| 2014/10/23 | 3,320 | 3,375 | 3,295 | 3,350 | -10 | -0.3% | 93,100 |
| 2014/10/22 | 3,275 | 3,365 | 3,275 | 3,360 | +135 | +4.2% | 146,200 |
| 2014/10/21 | 3,320 | 3,325 | 3,220 | 3,225 | -105 | -3.2% | 151,800 |
| 2014/10/20 | 3,265 | 3,345 | 3,245 | 3,330 | +135 | +4.2% | 186,100 |
| 2014/10/17 | 3,205 | 3,230 | 3,135 | 3,195 | -20 | -0.6% | 259,600 |
| 2014/10/16 | 3,260 | 3,270 | 3,205 | 3,215 | -150 | -4.5% | 265,300 |
| 2014/10/15 | 3,275 | 3,375 | 3,270 | 3,365 | +100 | +3.1% | 215,200 |
| 2014/10/14 | 3,215 | 3,295 | 3,215 | 3,265 | -20 | -0.6% | 203,400 |
| 2014/10/10 | 3,295 | 3,330 | 3,255 | 3,285 | -105 | -3.1% | 191,600 |
| 2014/10/09 | 3,450 | 3,470 | 3,380 | 3,390 | -75 | -2.2% | 124,500 |
| 2014/10/08 | 3,410 | 3,495 | 3,400 | 3,465 | +5 | +0.1% | 177,600 |
| 2014/10/07 | 3,505 | 3,505 | 3,460 | 3,460 | -70 | -2% | 106,200 |
| 2014/10/06 | 3,525 | 3,545 | 3,485 | 3,530 | +60 | +1.7% | 116,500 |
| 2014/10/03 | 3,425 | 3,470 | 3,405 | 3,470 | -5 | -0.1% | 155,700 |
| 2014/10/02 | 3,530 | 3,535 | 3,470 | 3,475 | -110 | -3.1% | 133,900 |
| 2014/10/01 | 3,665 | 3,675 | 3,580 | 3,585 | -75 | -2% | 131,500 |
| 2014/09/30 | 3,710 | 3,710 | 3,645 | 3,660 | -35 | -0.9% | 105,400 |
| 2014/09/29 | 3,695 | 3,745 | 3,665 | 3,695 | -5 | -0.1% | 126,100 |
| 2014/09/26 | 3,670 | 3,715 | 3,665 | 3,700 | -50 | -1.3% | 140,200 |
| 2014/09/25 | 3,725 | 3,760 | 3,690 | 3,750 | +65 | +1.8% | 160,800 |
| 2014/09/24 | 3,625 | 3,685 | 3,610 | 3,685 | +15 | +0.4% | 150,700 |
| 2014/09/22 | 3,710 | 3,720 | 3,650 | 3,670 | -30 | -0.8% | 176,200 |
| 2014/09/19 | 3,575 | 3,700 | 3,570 | 3,700 | +195 | +5.6% | 314,700 |
| 2014/09/18 | 3,430 | 3,535 | 3,430 | 3,505 | +90 | +2.6% | 220,800 |
| 2014/09/17 | 3,460 | 3,515 | 3,415 | 3,415 | -50 | -1.4% | 70,100 |
| 2014/09/16 | 3,470 | 3,500 | 3,460 | 3,465 | -5 | -0.1% | 79,800 |
| 2014/09/12 | 3,465 | 3,500 | 3,455 | 3,470 | -20 | -0.6% | 225,300 |
| 2014/09/11 | 3,500 | 3,540 | 3,475 | 3,490 | +5 | +0.1% | 109,900 |
| 2014/09/10 | 3,425 | 3,485 | 3,425 | 3,485 | +35 | +1% | 139,000 |
| 2014/09/09 | 3,515 | 3,540 | 3,440 | 3,450 | -60 | -1.7% | 156,900 |
| 2014/09/08 | 3,535 | 3,550 | 3,505 | 3,510 | ±0 | ±0% | 93,900 |
| 2014/09/05 | 3,555 | 3,580 | 3,505 | 3,510 | -5 | -0.1% | 105,500 |
| 2014/09/04 | 3,480 | 3,545 | 3,480 | 3,515 | +10 | +0.3% | 95,100 |
| 2014/09/03 | 3,565 | 3,575 | 3,470 | 3,505 | -25 | -0.7% | 156,200 |
| 2014/09/02 | 3,550 | 3,575 | 3,510 | 3,530 | -25 | -0.7% | 121,300 |
| 2014/09/01 | 3,480 | 3,565 | 3,470 | 3,555 | +115 | +3.3% | 169,400 |
2451～
2500
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
