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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 7,892 | 7,921 | 7,800 | 7,864 | +85 | +1.1% | 167,100 |
| 2024/01/11 | 7,815 | 7,868 | 7,779 | 7,779 | +76 | +1% | 180,200 |
| 2024/01/10 | 7,745 | 7,785 | 7,685 | 7,703 | -46 | -0.6% | 190,800 |
| 2024/01/09 | 7,722 | 7,836 | 7,675 | 7,749 | -3 | ±0% | 133,500 |
| 2024/01/05 | 7,711 | 7,785 | 7,685 | 7,752 | +103 | +1.3% | 165,900 |
| 2024/01/04 | 7,454 | 7,649 | 7,429 | 7,649 | +208 | +2.8% | 198,700 |
| 2023/12/29 | 7,466 | 7,533 | 7,400 | 7,441 | -32 | -0.4% | 81,000 |
| 2023/12/28 | 7,446 | 7,525 | 7,446 | 7,473 | +15 | +0.2% | 56,900 |
| 2023/12/27 | 7,390 | 7,481 | 7,390 | 7,458 | +66 | +0.9% | 95,200 |
| 2023/12/26 | 7,351 | 7,409 | 7,351 | 7,392 | ±0 | ±0% | 73,700 |
| 2023/12/25 | 7,427 | 7,473 | 7,369 | 7,392 | -35 | -0.5% | 57,900 |
| 2023/12/22 | 7,419 | 7,455 | 7,383 | 7,427 | +69 | +0.9% | 92,400 |
| 2023/12/21 | 7,342 | 7,406 | 7,332 | 7,358 | -11 | -0.1% | 171,600 |
| 2023/12/20 | 7,343 | 7,416 | 7,343 | 7,369 | +74 | +1% | 93,200 |
| 2023/12/19 | 7,203 | 7,329 | 7,131 | 7,295 | +92 | +1.3% | 116,300 |
| 2023/12/18 | 7,290 | 7,290 | 7,094 | 7,203 | -59 | -0.8% | 133,200 |
| 2023/12/15 | 7,122 | 7,299 | 7,119 | 7,262 | +134 | +1.9% | 225,500 |
| 2023/12/14 | 7,208 | 7,212 | 7,075 | 7,128 | -117 | -1.6% | 234,800 |
| 2023/12/13 | 7,320 | 7,343 | 7,207 | 7,245 | -63 | -0.9% | 152,900 |
| 2023/12/12 | 7,419 | 7,419 | 7,294 | 7,308 | -84 | -1.1% | 143,100 |
| 2023/12/11 | 7,427 | 7,448 | 7,347 | 7,392 | +95 | +1.3% | 138,000 |
| 2023/12/08 | 7,410 | 7,410 | 7,187 | 7,297 | -196 | -2.6% | 239,300 |
| 2023/12/07 | 7,479 | 7,569 | 7,474 | 7,493 | -107 | -1.4% | 154,400 |
| 2023/12/06 | 7,481 | 7,611 | 7,469 | 7,600 | +170 | +2.3% | 160,300 |
| 2023/12/05 | 7,538 | 7,560 | 7,411 | 7,430 | -108 | -1.4% | 114,000 |
| 2023/12/04 | 7,496 | 7,560 | 7,400 | 7,538 | ±0 | ±0% | 110,100 |
| 2023/12/01 | 7,545 | 7,578 | 7,512 | 7,538 | +76 | +1% | 133,500 |
| 2023/11/30 | 7,437 | 7,475 | 7,387 | 7,462 | -17 | -0.2% | 214,200 |
| 2023/11/29 | 7,573 | 7,574 | 7,473 | 7,479 | -145 | -1.9% | 158,400 |
| 2023/11/28 | 7,639 | 7,670 | 7,592 | 7,624 | +76 | +1% | 117,700 |
| 2023/11/27 | 7,619 | 7,650 | 7,522 | 7,548 | -60 | -0.8% | 124,100 |
| 2023/11/24 | 7,555 | 7,630 | 7,537 | 7,608 | +75 | +1% | 106,400 |
| 2023/11/22 | 7,431 | 7,594 | 7,431 | 7,533 | +58 | +0.8% | 129,500 |
| 2023/11/21 | 7,455 | 7,498 | 7,366 | 7,475 | +161 | +2.2% | 240,000 |
| 2023/11/20 | 7,453 | 7,498 | 7,314 | 7,314 | -156 | -2.1% | 163,700 |
| 2023/11/17 | 7,307 | 7,470 | 7,281 | 7,470 | +217 | +3% | 218,200 |
| 2023/11/16 | 7,211 | 7,294 | 7,172 | 7,253 | -4 | -0.1% | 173,100 |
| 2023/11/15 | 7,342 | 7,342 | 7,215 | 7,257 | -3 | ±0% | 135,400 |
| 2023/11/14 | 7,349 | 7,364 | 7,260 | 7,260 | -49 | -0.7% | 109,100 |
| 2023/11/13 | 7,352 | 7,375 | 7,220 | 7,309 | -14 | -0.2% | 123,400 |
| 2023/11/10 | 7,230 | 7,323 | 7,207 | 7,323 | +58 | +0.8% | 171,500 |
| 2023/11/09 | 7,330 | 7,389 | 7,256 | 7,265 | +48 | +0.7% | 164,400 |
| 2023/11/08 | 7,489 | 7,505 | 7,192 | 7,217 | -309 | -4.1% | 253,200 |
| 2023/11/07 | 7,540 | 7,658 | 7,498 | 7,526 | +19 | +0.3% | 249,900 |
| 2023/11/06 | 7,507 | 7,664 | 7,433 | 7,507 | +239 | +3.3% | 380,800 |
| 2023/11/02 | 7,501 | 7,547 | 7,244 | 7,268 | -189 | -2.5% | 349,300 |
| 2023/11/01 | 7,328 | 7,482 | 7,227 | 7,457 | +279 | +3.9% | 382,800 |
| 2023/10/31 | 6,830 | 7,318 | 6,743 | 7,178 | +276 | +4% | 614,800 |
| 2023/10/30 | 6,935 | 6,997 | 6,878 | 6,902 | -74 | -1.1% | 620,200 |
| 2023/10/27 | 6,870 | 6,988 | 6,861 | 6,976 | +148 | +2.2% | 152,400 |
301～
350
件表示中 / 3673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 | 752,300円 | +3.4% | -47.6% | 5.32% | 16.80倍 | 0.80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 | 170,700円 | -5.3% | -47.8% | 5.86% | 11.43倍 | 0.43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 | 161,300円 | +1.5% | -13.0% | 6.20% | 4.89倍 | 0.57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 | 331,600円 | -4.9% | -28.6% | 3.95% | 9.67倍 | 0.72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 | 104,300円 | +0.3% | -5.7% | 4.51% | 7.67倍 | 0.51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
