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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 6,896 | 6,915 | 6,810 | 6,864 | +34 | +0.5% | 89,400 |
| 2023/08/21 | 6,769 | 6,880 | 6,753 | 6,830 | +58 | +0.9% | 149,800 |
| 2023/08/18 | 6,750 | 6,815 | 6,716 | 6,772 | -36 | -0.5% | 163,400 |
| 2023/08/17 | 6,909 | 6,917 | 6,678 | 6,808 | -146 | -2.1% | 265,300 |
| 2023/08/16 | 7,057 | 7,057 | 6,933 | 6,954 | -159 | -2.2% | 228,900 |
| 2023/08/15 | 7,120 | 7,130 | 7,055 | 7,113 | +63 | +0.9% | 84,700 |
| 2023/08/14 | 7,100 | 7,134 | 7,006 | 7,050 | -37 | -0.5% | 160,900 |
| 2023/08/10 | 7,100 | 7,100 | 6,963 | 7,087 | -29 | -0.4% | 135,100 |
| 2023/08/09 | 7,200 | 7,226 | 7,090 | 7,116 | ±0 | ±0% | 181,000 |
| 2023/08/08 | 7,094 | 7,145 | 7,073 | 7,116 | +46 | +0.7% | 123,100 |
| 2023/08/07 | 7,049 | 7,097 | 7,018 | 7,070 | +10 | +0.1% | 162,600 |
| 2023/08/04 | 6,901 | 7,060 | 6,892 | 7,060 | +146 | +2.1% | 142,200 |
| 2023/08/03 | 6,925 | 6,925 | 6,823 | 6,914 | -50 | -0.7% | 224,900 |
| 2023/08/02 | 6,950 | 7,077 | 6,942 | 6,964 | -8 | -0.1% | 245,400 |
| 2023/08/01 | 6,920 | 7,052 | 6,888 | 6,972 | +183 | +2.7% | 462,700 |
| 2023/07/31 | 6,494 | 6,847 | 6,449 | 6,789 | +367 | +5.7% | 633,700 |
| 2023/07/28 | 6,418 | 6,484 | 6,326 | 6,422 | -68 | -1% | 222,100 |
| 2023/07/27 | 6,423 | 6,507 | 6,408 | 6,490 | +67 | +1% | 183,500 |
| 2023/07/26 | 6,475 | 6,478 | 6,373 | 6,423 | +42 | +0.7% | 149,800 |
| 2023/07/25 | 6,414 | 6,440 | 6,376 | 6,381 | +13 | +0.2% | 149,600 |
| 2023/07/24 | 6,320 | 6,407 | 6,293 | 6,368 | +180 | +2.9% | 192,700 |
| 2023/07/21 | 6,231 | 6,255 | 6,177 | 6,188 | -43 | -0.7% | 109,800 |
| 2023/07/20 | 6,250 | 6,298 | 6,231 | 6,231 | -18 | -0.3% | 96,100 |
| 2023/07/19 | 6,233 | 6,258 | 6,213 | 6,249 | +51 | +0.8% | 98,900 |
| 2023/07/18 | 6,120 | 6,198 | 6,109 | 6,198 | +91 | +1.5% | 98,600 |
| 2023/07/14 | 6,092 | 6,107 | 6,018 | 6,107 | +48 | +0.8% | 105,800 |
| 2023/07/13 | 6,049 | 6,105 | 6,003 | 6,059 | +24 | +0.4% | 83,700 |
| 2023/07/12 | 6,153 | 6,161 | 6,034 | 6,035 | -82 | -1.3% | 93,700 |
| 2023/07/11 | 6,150 | 6,176 | 6,103 | 6,117 | -7 | -0.1% | 92,200 |
| 2023/07/10 | 6,131 | 6,181 | 6,110 | 6,124 | +3 | ±0% | 108,700 |
| 2023/07/07 | 6,100 | 6,151 | 6,067 | 6,121 | -36 | -0.6% | 101,200 |
| 2023/07/06 | 6,201 | 6,239 | 6,144 | 6,157 | -83 | -1.3% | 128,400 |
| 2023/07/05 | 6,203 | 6,274 | 6,180 | 6,240 | +15 | +0.2% | 116,500 |
| 2023/07/04 | 6,250 | 6,294 | 6,198 | 6,225 | +4 | +0.1% | 187,000 |
| 2023/07/03 | 6,162 | 6,248 | 6,162 | 6,221 | +91 | +1.5% | 171,500 |
| 2023/06/30 | 6,095 | 6,140 | 6,067 | 6,130 | +82 | +1.4% | 158,800 |
| 2023/06/29 | 6,102 | 6,125 | 6,023 | 6,048 | -30 | -0.5% | 92,900 |
| 2023/06/28 | 6,018 | 6,096 | 6,009 | 6,078 | +106 | +1.8% | 186,600 |
| 2023/06/27 | 5,960 | 5,989 | 5,923 | 5,972 | +66 | +1.1% | 101,900 |
| 2023/06/26 | 5,921 | 5,985 | 5,889 | 5,906 | +24 | +0.4% | 105,600 |
| 2023/06/23 | 5,974 | 5,982 | 5,840 | 5,882 | -44 | -0.7% | 153,300 |
| 2023/06/22 | 5,950 | 5,990 | 5,918 | 5,926 | -5 | -0.1% | 101,800 |
| 2023/06/21 | 5,865 | 5,931 | 5,841 | 5,931 | +50 | +0.9% | 86,300 |
| 2023/06/20 | 5,902 | 5,919 | 5,857 | 5,881 | -21 | -0.4% | 127,900 |
| 2023/06/19 | 6,010 | 6,025 | 5,880 | 5,902 | -58 | -1% | 156,200 |
| 2023/06/16 | 5,941 | 6,013 | 5,908 | 5,960 | -7 | -0.1% | 424,900 |
| 2023/06/15 | 5,997 | 6,060 | 5,958 | 5,967 | -27 | -0.5% | 180,800 |
| 2023/06/14 | 5,903 | 6,028 | 5,903 | 5,994 | +153 | +2.6% | 222,600 |
| 2023/06/13 | 5,869 | 5,893 | 5,830 | 5,841 | -29 | -0.5% | 164,800 |
| 2023/06/12 | 5,850 | 5,880 | 5,819 | 5,870 | +43 | +0.7% | 135,700 |
401～
450
件表示中 / 3678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 | 764,500円 | +3.4% | -47.6% | 5.23% | 17.07倍 | 0.82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 | 166,000円 | -5.3% | -47.8% | 6.02% | 11.12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 | 160,100円 | +1.5% | -13.0% | 6.25% | 4.85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 | 325,700円 | -4.9% | -28.6% | 4.02% | 9.50倍 | 0.71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 | 100,000円 | +0.3% | -5.7% | 4.70% | 7.35倍 | 0.49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
