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 |
|---|---|---|---|---|---|---|---|
| 2023/07/10 | 9,050 | 9,500 | 9,000 | 9,360 | +560 | +6.4% | 21,000 |
| 2023/07/07 | 8,580 | 9,000 | 8,510 | 8,800 | -80 | -0.9% | 11,200 |
| 2023/07/06 | 9,000 | 9,280 | 8,520 | 8,880 | -200 | -2.2% | 18,700 |
| 2023/07/05 | 10,310 | 10,450 | 8,700 | 9,080 | -1,670 | -15.5% | 60,100 |
| 2023/07/04 | 10,500 | 10,800 | 10,330 | 10,750 | +110 | +1% | 23,100 |
| 2023/07/03 | 11,800 | 12,000 | 10,070 | 10,640 | -460 | -4.1% | 84,800 |
| 2023/06/30 | 11,500 | 12,100 | 10,850 | 11,100 | +260 | +2.4% | 94,800 |
| 2023/06/29 | 10,350 | 12,500 | 10,350 | 10,840 | +790 | +7.9% | 183,500 |
| 2023/06/28 | 9,250 | 10,420 | 9,100 | 10,050 | +1,100 | +12.3% | 137,700 |
| 2023/06/27 | 7,970 | 9,860 | 7,900 | 8,950 | +420 | +4.9% | 124,600 |
| 2023/06/26 | 7,720 | 9,070 | 7,720 | 8,530 | +960 | +12.7% | 121,400 |
| 2023/06/23 | 7,470 | 7,590 | 7,300 | 7,570 | +290 | +4% | 11,100 |
| 2023/06/22 | 7,840 | 8,420 | 7,260 | 7,280 | -110 | -1.5% | 55,800 |
| 2023/06/21 | 7,130 | 7,990 | 7,060 | 7,390 | +350 | +5% | 45,200 |
| 2023/06/20 | 7,180 | 7,180 | 6,890 | 7,040 | -440 | -5.9% | 21,700 |
| 2023/06/19 | 6,650 | 7,480 | 6,630 | 7,480 | +1,000 | +15.4% | 64,000 |
| 2023/06/16 | 6,430 | 6,520 | 6,300 | 6,480 | +60 | +0.9% | 4,800 |
| 2023/06/15 | 6,730 | 6,730 | 6,420 | 6,420 | -210 | -3.2% | 5,100 |
| 2023/06/14 | 6,580 | 6,900 | 6,540 | 6,630 | +80 | +1.2% | 12,900 |
| 2023/06/13 | 6,360 | 6,750 | 6,330 | 6,550 | +180 | +2.8% | 11,100 |
| 2023/06/12 | 6,300 | 6,420 | 6,280 | 6,370 | +90 | +1.4% | 3,400 |
| 2023/06/09 | 6,360 | 6,370 | 6,260 | 6,280 | -40 | -0.6% | 1,300 |
| 2023/06/08 | 6,380 | 6,420 | 6,280 | 6,320 | -40 | -0.6% | 1,600 |
| 2023/06/07 | 6,390 | 6,390 | 6,250 | 6,360 | +50 | +0.8% | 1,200 |
| 2023/06/06 | 6,350 | 6,350 | 6,300 | 6,310 | -40 | -0.6% | 800 |
| 2023/06/05 | 6,310 | 6,350 | 6,220 | 6,350 | +140 | +2.3% | 2,800 |
| 2023/06/02 | 6,430 | 6,430 | 6,210 | 6,210 | -240 | -3.7% | 4,400 |
| 2023/06/01 | 6,600 | 6,600 | 6,450 | 6,450 | -50 | -0.8% | 600 |
| 2023/05/31 | 6,600 | 6,600 | 6,500 | 6,500 | ±0 | ±0% | 300 |
| 2023/05/30 | 6,420 | 6,500 | 6,420 | 6,500 | +10 | +0.2% | 800 |
| 2023/05/29 | 6,570 | 6,570 | 6,370 | 6,490 | +50 | +0.8% | 1,700 |
| 2023/05/26 | 6,400 | 6,440 | 6,400 | 6,440 | -60 | -0.9% | 200 |
| 2023/05/25 | 6,580 | 6,640 | 6,430 | 6,500 | +20 | +0.3% | 1,600 |
| 2023/05/24 | 6,590 | 6,590 | 6,300 | 6,480 | -10 | -0.2% | 1,600 |
| 2023/05/23 | 6,770 | 6,970 | 6,490 | 6,490 | -160 | -2.4% | 14,500 |
| 2023/05/22 | 6,120 | 6,650 | 6,120 | 6,650 | +430 | +6.9% | 7,700 |
| 2023/05/19 | 6,230 | 6,300 | 6,200 | 6,220 | -110 | -1.7% | 1,900 |
| 2023/05/18 | 6,450 | 6,460 | 6,200 | 6,330 | -160 | -2.5% | 4,700 |
| 2023/05/17 | 6,460 | 6,490 | 6,400 | 6,490 | +30 | +0.5% | 1,900 |
| 2023/05/16 | 6,450 | 6,580 | 6,410 | 6,460 | +10 | +0.2% | 3,400 |
| 2023/05/15 | 6,420 | 6,480 | 6,400 | 6,450 | -10 | -0.2% | 1,900 |
| 2023/05/12 | 6,530 | 6,650 | 6,410 | 6,460 | -140 | -2.1% | 4,600 |
| 2023/05/11 | 6,680 | 6,680 | 6,500 | 6,600 | -80 | -1.2% | 4,200 |
| 2023/05/10 | 6,760 | 6,980 | 6,680 | 6,680 | -10 | -0.1% | 7,800 |
| 2023/05/09 | 6,770 | 7,070 | 6,690 | 6,690 | -80 | -1.2% | 8,900 |
| 2023/05/08 | 6,760 | 6,880 | 6,640 | 6,770 | +110 | +1.7% | 5,800 |
| 2023/05/02 | 6,700 | 6,870 | 6,520 | 6,660 | +10 | +0.2% | 5,100 |
| 2023/05/01 | 6,790 | 6,800 | 6,580 | 6,650 | -100 | -1.5% | 6,600 |
| 2023/04/28 | 7,310 | 7,380 | 6,560 | 6,750 | -410 | -5.7% | 19,900 |
| 2023/04/27 | 7,160 | 7,540 | 7,070 | 7,160 | +150 | +2.1% | 13,900 |
501～
550
件表示中 / 3749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 | 396,000円 | -7.8% | -54.2% | 2.53% | 14.69倍 | 0.61倍 |
|
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 |
| 特殊電極 | 270,000円 | -5.0% | -18.3% | 3.70% | 10.67倍 | 0.56倍 |
|
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 | 34,000円 | +4.0% | - | 1.18% | 11.14倍 | 0.22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 |
| 協立ＡＴ | 65,100円 | -0.3% | -13.3% | 2.30% | 7.30倍 | 0.35倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
市場注目の銘柄
チャート関連のコラム
