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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 5,270 | 5,290 | 5,150 | 5,160 | -110 | -2.1% | 243,600 |
| 2023/04/05 | 5,320 | 5,340 | 5,250 | 5,270 | -190 | -3.5% | 262,100 |
| 2023/04/04 | 5,440 | 5,480 | 5,380 | 5,460 | +20 | +0.4% | 204,600 |
| 2023/04/03 | 5,360 | 5,440 | 5,340 | 5,440 | +100 | +1.9% | 206,200 |
| 2023/03/31 | 5,250 | 5,370 | 5,230 | 5,340 | +140 | +2.7% | 226,700 |
| 2023/03/30 | 5,200 | 5,230 | 5,120 | 5,200 | -90 | -1.7% | 210,200 |
| 2023/03/29 | 5,280 | 5,330 | 5,260 | 5,290 | +10 | +0.2% | 234,000 |
| 2023/03/28 | 5,270 | 5,330 | 5,250 | 5,280 | +20 | +0.4% | 150,800 |
| 2023/03/27 | 5,340 | 5,340 | 5,210 | 5,260 | -30 | -0.6% | 262,600 |
| 2023/03/24 | 5,370 | 5,370 | 5,260 | 5,290 | -60 | -1.1% | 148,700 |
| 2023/03/23 | 5,250 | 5,380 | 5,240 | 5,350 | +60 | +1.1% | 232,500 |
| 2023/03/22 | 5,440 | 5,440 | 5,280 | 5,290 | -20 | -0.4% | 203,500 |
| 2023/03/20 | 5,280 | 5,360 | 5,260 | 5,310 | ±0 | ±0% | 257,200 |
| 2023/03/17 | 5,460 | 5,460 | 5,260 | 5,310 | -70 | -1.3% | 761,400 |
| 2023/03/16 | 5,520 | 5,540 | 5,350 | 5,380 | -290 | -5.1% | 499,800 |
| 2023/03/15 | 5,700 | 5,740 | 5,650 | 5,670 | +100 | +1.8% | 195,100 |
| 2023/03/14 | 5,680 | 5,680 | 5,540 | 5,570 | -180 | -3.1% | 252,200 |
| 2023/03/13 | 5,710 | 5,760 | 5,690 | 5,750 | +10 | +0.2% | 224,500 |
| 2023/03/10 | 5,710 | 5,780 | 5,700 | 5,740 | -60 | -1% | 215,300 |
| 2023/03/09 | 5,750 | 5,810 | 5,750 | 5,800 | +80 | +1.4% | 151,000 |
| 2023/03/08 | 5,690 | 5,740 | 5,670 | 5,720 | -50 | -0.9% | 195,100 |
| 2023/03/07 | 5,720 | 5,800 | 5,710 | 5,770 | +50 | +0.9% | 211,400 |
| 2023/03/06 | 5,730 | 5,790 | 5,690 | 5,720 | +40 | +0.7% | 211,500 |
| 2023/03/03 | 5,630 | 5,720 | 5,620 | 5,680 | +80 | +1.4% | 204,700 |
| 2023/03/02 | 5,620 | 5,660 | 5,580 | 5,600 | +70 | +1.3% | 210,100 |
| 2023/03/01 | 5,450 | 5,570 | 5,450 | 5,530 | +80 | +1.5% | 201,000 |
| 2023/02/28 | 5,580 | 5,600 | 5,440 | 5,450 | -80 | -1.4% | 193,900 |
| 2023/02/27 | 5,410 | 5,560 | 5,410 | 5,530 | +150 | +2.8% | 211,900 |
| 2023/02/24 | 5,400 | 5,440 | 5,340 | 5,380 | -10 | -0.2% | 185,500 |
| 2023/02/22 | 5,380 | 5,420 | 5,360 | 5,390 | +10 | +0.2% | 193,700 |
| 2023/02/21 | 5,280 | 5,430 | 5,280 | 5,380 | +110 | +2.1% | 189,700 |
| 2023/02/20 | 5,300 | 5,300 | 5,210 | 5,270 | ±0 | ±0% | 190,300 |
| 2023/02/17 | 5,250 | 5,330 | 5,230 | 5,270 | +10 | +0.2% | 159,800 |
| 2023/02/16 | 5,240 | 5,270 | 5,190 | 5,260 | +40 | +0.8% | 141,000 |
| 2023/02/15 | 5,230 | 5,260 | 5,190 | 5,220 | +30 | +0.6% | 135,700 |
| 2023/02/14 | 5,140 | 5,190 | 5,110 | 5,190 | +110 | +2.2% | 121,000 |
| 2023/02/13 | 5,100 | 5,110 | 5,050 | 5,080 | -10 | -0.2% | 148,500 |
| 2023/02/10 | 5,050 | 5,160 | 5,050 | 5,090 | +10 | +0.2% | 157,600 |
| 2023/02/09 | 5,010 | 5,100 | 5,010 | 5,080 | +70 | +1.4% | 102,200 |
| 2023/02/08 | 5,030 | 5,050 | 4,980 | 5,010 | ±0 | ±0% | 144,700 |
| 2023/02/07 | 5,010 | 5,030 | 4,970 | 5,010 | -30 | -0.6% | 99,700 |
| 2023/02/06 | 5,000 | 5,040 | 4,960 | 5,040 | +80 | +1.6% | 193,300 |
| 2023/02/03 | 4,870 | 4,960 | 4,855 | 4,960 | +20 | +0.4% | 287,800 |
| 2023/02/02 | 4,980 | 4,990 | 4,865 | 4,940 | -40 | -0.8% | 370,400 |
| 2023/02/01 | 4,875 | 5,040 | 4,845 | 4,980 | +80 | +1.6% | 395,200 |
| 2023/01/31 | 4,980 | 5,040 | 4,845 | 4,900 | -220 | -4.3% | 901,600 |
| 2023/01/30 | 5,160 | 5,160 | 5,090 | 5,120 | -40 | -0.8% | 248,000 |
| 2023/01/27 | 5,170 | 5,190 | 5,110 | 5,160 | -10 | -0.2% | 228,800 |
| 2023/01/26 | 5,180 | 5,200 | 5,090 | 5,170 | -10 | -0.2% | 184,300 |
| 2023/01/25 | 5,010 | 5,190 | 4,985 | 5,180 | +140 | +2.8% | 261,000 |
401～
450
件表示中 / 3585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 | 803,800円 | +4.0% | -24.4% | 4.98% | 9.76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 | 175,800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 | 334,200円 | -4.9% | -28.6% | 3.92% | 15.24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 | 117,600円 | +0.3% | -5.7% | 4.00% | 8.95倍 | 0.59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
