大谷工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 5,550 | 5,550 | 5,480 | 5,490 | -60 | -1.1% | 1,300 |
| 2025/06/05 | 5,800 | 5,800 | 5,490 | 5,550 | -550 | -9% | 15,200 |
| 2025/06/04 | 5,460 | 6,280 | 5,420 | 6,100 | - | - | 58,100 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 5,400 | 5,460 | 5,400 | 5,460 | +30 | +0.6% | 500 |
| 2025/05/29 | 5,450 | 5,450 | 5,420 | 5,430 | -70 | -1.3% | 600 |
| 2025/05/28 | 5,390 | 5,530 | 5,390 | 5,500 | - | - | 800 |
| 2025/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/26 | 5,320 | 5,490 | 5,320 | 5,490 | +130 | +2.4% | 2,000 |
| 2025/05/23 | 5,390 | 5,390 | 5,360 | 5,360 | -10 | -0.2% | 400 |
| 2025/05/22 | 5,330 | 5,370 | 5,330 | 5,370 | +40 | +0.8% | 700 |
| 2025/05/21 | 5,340 | 5,380 | 5,330 | 5,330 | ±0 | ±0% | 500 |
| 2025/05/20 | 5,330 | 5,330 | 5,330 | 5,330 | -40 | -0.7% | 100 |
| 2025/05/19 | 5,350 | 5,370 | 5,350 | 5,370 | +20 | +0.4% | 400 |
| 2025/05/16 | 5,300 | 5,380 | 5,290 | 5,350 | +50 | +0.9% | 1,200 |
| 2025/05/15 | 5,330 | 5,380 | 5,280 | 5,300 | -20 | -0.4% | 1,200 |
| 2025/05/14 | 5,380 | 5,380 | 5,310 | 5,320 | -170 | -3.1% | 4,600 |
| 2025/05/13 | 5,650 | 5,650 | 5,450 | 5,490 | -40 | -0.7% | 4,600 |
| 2025/05/12 | 5,510 | 5,570 | 5,470 | 5,530 | +30 | +0.5% | 1,200 |
| 2025/05/09 | 5,520 | 5,520 | 5,500 | 5,500 | -20 | -0.4% | 700 |
| 2025/05/08 | 5,620 | 5,620 | 5,520 | 5,520 | -60 | -1.1% | 300 |
| 2025/05/07 | 5,660 | 5,660 | 5,500 | 5,580 | +20 | +0.4% | 1,300 |
| 2025/05/02 | 5,530 | 5,560 | 5,430 | 5,560 | -30 | -0.5% | 1,700 |
| 2025/05/01 | 5,430 | 5,590 | 5,430 | 5,590 | +140 | +2.6% | 400 |
| 2025/04/30 | 5,510 | 5,510 | 5,450 | 5,450 | -60 | -1.1% | 800 |
| 2025/04/28 | 5,650 | 5,650 | 5,510 | 5,510 | -40 | -0.7% | 300 |
| 2025/04/25 | 5,570 | 5,570 | 5,500 | 5,550 | +20 | +0.4% | 700 |
| 2025/04/24 | 5,640 | 5,680 | 5,530 | 5,530 | -10 | -0.2% | 1,600 |
| 2025/04/23 | 5,560 | 5,560 | 5,530 | 5,540 | +20 | +0.4% | 1,000 |
| 2025/04/22 | 5,600 | 5,600 | 5,520 | 5,520 | -40 | -0.7% | 600 |
| 2025/04/21 | 5,700 | 5,940 | 5,340 | 5,560 | -90 | -1.6% | 7,200 |
| 2025/04/18 | 5,660 | 5,760 | 5,650 | 5,650 | - | - | 900 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 5,900 | 5,970 | 5,740 | 5,860 | -20 | -0.3% | 2,800 |
| 2025/04/15 | 5,820 | 5,940 | 5,700 | 5,880 | +190 | +3.3% | 1,500 |
| 2025/04/14 | 5,720 | 5,760 | 5,600 | 5,690 | +270 | +5% | 1,900 |
| 2025/04/11 | 5,330 | 5,420 | 5,330 | 5,420 | -40 | -0.7% | 2,000 |
| 2025/04/10 | 5,770 | 5,770 | 5,460 | 5,460 | +180 | +3.4% | 1,300 |
| 2025/04/09 | 5,160 | 5,280 | 5,020 | 5,280 | +20 | +0.4% | 5,400 |
| 2025/04/08 | 5,300 | 5,390 | 5,140 | 5,260 | +360 | +7.3% | 3,800 |
| 2025/04/07 | 4,800 | 5,200 | 4,800 | 4,900 | -740 | -13.1% | 6,200 |
| 2025/04/04 | 5,650 | 5,700 | 5,500 | 5,640 | -210 | -3.6% | 6,000 |
| 2025/04/03 | 6,040 | 6,060 | 5,840 | 5,850 | -290 | -4.7% | 4,300 |
| 2025/04/02 | 6,170 | 6,170 | 6,140 | 6,140 | +70 | +1.2% | 200 |
| 2025/04/01 | 6,070 | 6,070 | 6,070 | 6,070 | -70 | -1.1% | 200 |
| 2025/03/31 | 6,190 | 6,190 | 5,920 | 6,140 | -140 | -2.2% | 3,300 |
| 2025/03/28 | 6,250 | 6,340 | 6,170 | 6,280 | ±0 | ±0% | 2,100 |
| 2025/03/27 | 6,200 | 6,330 | 6,200 | 6,280 | +30 | +0.5% | 1,800 |
| 2025/03/26 | 6,240 | 6,270 | 6,230 | 6,250 | -30 | -0.5% | 700 |
1～
50
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「大谷工業」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 |
|---|---|---|---|---|---|---|---|---|
| 大谷工業 | 549,000円 | -0.9% | -49.7% | 0.55% | 25.16倍 | 1.05倍 |
|
北陸電力向け配電金物と通信業者向け通信金物主力の中堅。鉄塔の設計・加工と建築金物も |
| 日本調理 | 400,500円 | -7.8% | -54.2% | - | - | - |
|
食器洗浄機や炊飯器など業務用厨房機器を製造。学校給食軸に社員食堂や病院向けも開拓 |
| モリテック | 19,100円 | -3.0% | +101.9% | 2.09% | 9.95倍 | 0.29倍 |
|
特殊帯鋼の商事と焼き入れ・板金加工が２本柱。自動車向け多い。タイやインドネシア等に拠点 |
| 特殊電極 | - | -5.0% | -18.3% | - | - | - |
|
鉄鋼、自動車設備の耐摩耗、耐食など特殊工事が主。冷却・脱臭の環境装置も。光通信の持分会社 |
| Ｊ－ＭＡＸ | 31,500円 | +4.0% | - | 1.27% | 10.32倍 | 0.20倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
市場注目の銘柄
チャート関連のコラム
