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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 3,240 | 3,260 | 3,010 | 3,145 | -110 | -3.4% | 235,500 |
| 2014/01/22 | 3,265 | 3,290 | 3,230 | 3,255 | -5 | -0.2% | 119,000 |
| 2014/01/21 | 3,305 | 3,310 | 3,255 | 3,260 | -20 | -0.6% | 74,000 |
| 2014/01/20 | 3,290 | 3,310 | 3,255 | 3,280 | +15 | +0.5% | 71,800 |
| 2014/01/17 | 3,205 | 3,275 | 3,195 | 3,265 | +65 | +2% | 129,900 |
| 2014/01/16 | 3,225 | 3,270 | 3,190 | 3,200 | -15 | -0.5% | 153,200 |
| 2014/01/15 | 3,200 | 3,220 | 3,190 | 3,215 | +20 | +0.6% | 108,900 |
| 2014/01/14 | 3,220 | 3,220 | 3,175 | 3,195 | -95 | -2.9% | 137,400 |
| 2014/01/10 | 3,315 | 3,320 | 3,245 | 3,290 | -60 | -1.8% | 97,600 |
| 2014/01/09 | 3,370 | 3,370 | 3,295 | 3,350 | -20 | -0.6% | 144,400 |
| 2014/01/08 | 3,355 | 3,370 | 3,325 | 3,370 | +30 | +0.9% | 141,400 |
| 2014/01/07 | 3,360 | 3,365 | 3,310 | 3,340 | -15 | -0.4% | 134,400 |
| 2014/01/06 | 3,375 | 3,375 | 3,310 | 3,355 | -5 | -0.1% | 147,700 |
| 2013/12/30 | 3,365 | 3,380 | 3,325 | 3,360 | +35 | +1.1% | 114,400 |
| 2013/12/27 | 3,270 | 3,330 | 3,240 | 3,325 | +85 | +2.6% | 148,900 |
| 2013/12/26 | 3,185 | 3,265 | 3,140 | 3,240 | +80 | +2.5% | 128,700 |
| 2013/12/25 | 3,215 | 3,220 | 3,135 | 3,160 | -45 | -1.4% | 147,500 |
| 2013/12/24 | 3,250 | 3,255 | 3,200 | 3,205 | -40 | -1.2% | 133,700 |
| 2013/12/20 | 3,240 | 3,260 | 3,210 | 3,245 | +10 | +0.3% | 132,600 |
| 2013/12/19 | 3,255 | 3,280 | 3,140 | 3,235 | -10 | -0.3% | 169,400 |
| 2013/12/18 | 3,235 | 3,255 | 3,220 | 3,245 | +10 | +0.3% | 113,000 |
| 2013/12/17 | 3,200 | 3,250 | 3,195 | 3,235 | +60 | +1.9% | 111,800 |
| 2013/12/16 | 3,220 | 3,230 | 3,175 | 3,175 | -55 | -1.7% | 115,000 |
| 2013/12/13 | 3,255 | 3,270 | 3,225 | 3,230 | -35 | -1.1% | 232,300 |
| 2013/12/12 | 3,255 | 3,290 | 3,245 | 3,265 | -25 | -0.8% | 112,900 |
| 2013/12/11 | 3,305 | 3,330 | 3,260 | 3,290 | -55 | -1.6% | 155,500 |
| 2013/12/10 | 3,350 | 3,370 | 3,325 | 3,345 | -10 | -0.3% | 105,200 |
| 2013/12/09 | 3,410 | 3,430 | 3,345 | 3,355 | +15 | +0.4% | 83,000 |
| 2013/12/06 | 3,300 | 3,370 | 3,295 | 3,340 | +15 | +0.5% | 134,500 |
| 2013/12/05 | 3,365 | 3,385 | 3,320 | 3,325 | -55 | -1.6% | 147,900 |
| 2013/12/04 | 3,415 | 3,435 | 3,380 | 3,380 | -100 | -2.9% | 163,600 |
| 2013/12/03 | 3,500 | 3,520 | 3,470 | 3,480 | +35 | +1% | 125,800 |
| 2013/12/02 | 3,450 | 3,480 | 3,415 | 3,445 | +5 | +0.1% | 164,000 |
| 2013/11/29 | 3,460 | 3,475 | 3,400 | 3,440 | -50 | -1.4% | 214,000 |
| 2013/11/28 | 3,465 | 3,495 | 3,460 | 3,490 | +40 | +1.2% | 128,300 |
| 2013/11/27 | 3,435 | 3,490 | 3,435 | 3,450 | -20 | -0.6% | 207,600 |
| 2013/11/26 | 3,480 | 3,500 | 3,450 | 3,470 | -50 | -1.4% | 148,900 |
| 2013/11/25 | 3,555 | 3,560 | 3,470 | 3,520 | -35 | -1% | 144,500 |
| 2013/11/22 | 3,600 | 3,610 | 3,540 | 3,555 | -45 | -1.3% | 179,600 |
| 2013/11/21 | 3,540 | 3,600 | 3,530 | 3,600 | +90 | +2.6% | 206,700 |
| 2013/11/20 | 3,470 | 3,535 | 3,465 | 3,510 | +60 | +1.7% | 197,700 |
| 2013/11/19 | 3,455 | 3,470 | 3,430 | 3,450 | -40 | -1.1% | 171,000 |
| 2013/11/18 | 3,565 | 3,565 | 3,470 | 3,490 | -65 | -1.8% | 225,900 |
| 2013/11/15 | 3,495 | 3,575 | 3,480 | 3,555 | +90 | +2.6% | 187,800 |
| 2013/11/14 | 3,435 | 3,500 | 3,400 | 3,465 | +70 | +2.1% | 187,400 |
| 2013/11/13 | 3,435 | 3,450 | 3,375 | 3,395 | -55 | -1.6% | 154,900 |
| 2013/11/12 | 3,410 | 3,470 | 3,405 | 3,450 | +45 | +1.3% | 224,100 |
| 2013/11/11 | 3,420 | 3,445 | 3,390 | 3,405 | +15 | +0.4% | 115,700 |
| 2013/11/08 | 3,350 | 3,420 | 3,350 | 3,390 | -30 | -0.9% | 133,400 |
| 2013/11/07 | 3,415 | 3,455 | 3,405 | 3,420 | -15 | -0.4% | 203,600 |
2651～
2700
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
