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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 4,670 | 4,740 | 4,600 | 4,740 | +25 | +0.5% | 700 |
| 2022/10/07 | 4,745 | 4,835 | 4,705 | 4,715 | -170 | -3.5% | 2,800 |
| 2022/10/06 | 4,800 | 5,380 | 4,730 | 4,885 | +155 | +3.3% | 17,000 |
| 2022/10/05 | 4,730 | 4,730 | 4,730 | 4,730 | ±0 | ±0% | 100 |
| 2022/10/04 | 4,630 | 4,730 | 4,630 | 4,730 | +170 | +3.7% | 500 |
| 2022/10/03 | 4,560 | 4,560 | 4,560 | 4,560 | +140 | +3.2% | 200 |
| 2022/09/30 | 4,600 | 4,600 | 4,415 | 4,420 | -190 | -4.1% | 1,700 |
| 2022/09/29 | 4,790 | 4,790 | 4,610 | 4,610 | -120 | -2.5% | 1,100 |
| 2022/09/28 | 4,730 | 4,730 | 4,730 | 4,730 | -140 | -2.9% | 100 |
| 2022/09/27 | 4,730 | 4,870 | 4,730 | 4,870 | +70 | +1.5% | 400 |
| 2022/09/26 | 4,870 | 4,950 | 4,800 | 4,800 | -240 | -4.8% | 1,000 |
| 2022/09/22 | 5,410 | 5,410 | 4,980 | 5,040 | -170 | -3.3% | 3,100 |
| 2022/09/21 | 5,000 | 5,670 | 5,000 | 5,210 | +235 | +4.7% | 10,700 |
| 2022/09/20 | 5,240 | 5,240 | 4,915 | 4,975 | -65 | -1.3% | 1,900 |
| 2022/09/16 | 5,420 | 5,420 | 5,040 | 5,040 | -460 | -8.4% | 5,400 |
| 2022/09/15 | 5,580 | 5,580 | 5,490 | 5,500 | -160 | -2.8% | 1,500 |
| 2022/09/14 | 5,520 | 5,660 | 5,430 | 5,660 | +20 | +0.4% | 3,000 |
| 2022/09/13 | 5,560 | 5,640 | 5,460 | 5,640 | -60 | -1.1% | 5,000 |
| 2022/09/12 | 5,950 | 5,950 | 5,670 | 5,700 | -260 | -4.4% | 8,900 |
| 2022/09/09 | 5,990 | 6,170 | 5,790 | 5,960 | -330 | -5.2% | 19,600 |
| 2022/09/08 | 7,160 | 7,610 | 6,120 | 6,290 | -320 | -4.8% | 103,200 |
| 2022/09/07 | 6,410 | 6,610 | 6,400 | 6,610 | +1,000 | +17.8% | 10,900 |
| 2022/09/06 | 6,250 | 6,330 | 5,540 | 5,610 | -740 | -11.7% | 22,200 |
| 2022/09/05 | 6,980 | 8,080 | 6,120 | 6,350 | -930 | -12.8% | 107,500 |
| 2022/09/02 | 7,280 | 7,280 | 7,280 | 7,280 | +1,000 | +15.9% | 4,000 |
| 2022/09/01 | 6,280 | 6,280 | 5,600 | 6,280 | +1,000 | +18.9% | 43,200 |
| 2022/08/31 | 4,610 | 5,280 | 4,610 | 5,280 | +705 | +15.4% | 9,700 |
| 2022/08/30 | 4,850 | 4,850 | 4,570 | 4,575 | -355 | -7.2% | 1,800 |
| 2022/08/29 | 4,890 | 4,930 | 4,710 | 4,930 | -30 | -0.6% | 2,300 |
| 2022/08/26 | 4,575 | 5,410 | 4,575 | 4,960 | +175 | +3.7% | 19,300 |
| 2022/08/25 | 5,500 | 5,500 | 4,710 | 4,785 | -365 | -7.1% | 18,000 |
| 2022/08/24 | 5,150 | 5,150 | 5,150 | 5,150 | +705 | +15.9% | 6,300 |
| 2022/08/23 | 4,195 | 4,495 | 4,195 | 4,445 | - | - | 3,700 |
| 2022/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/19 | 4,055 | 4,055 | 4,055 | 4,055 | ±0 | ±0% | 300 |
| 2022/08/18 | 4,055 | 4,055 | 4,055 | 4,055 | -30 | -0.7% | 300 |
| 2022/08/17 | 4,100 | 4,170 | 4,085 | 4,085 | +15 | +0.4% | 800 |
| 2022/08/16 | 4,110 | 4,110 | 4,070 | 4,070 | -40 | -1% | 300 |
| 2022/08/15 | 4,175 | 4,175 | 4,110 | 4,110 | -65 | -1.6% | 400 |
| 2022/08/12 | 4,120 | 4,175 | 4,115 | 4,175 | +15 | +0.4% | 700 |
| 2022/08/10 | 4,165 | 4,420 | 4,160 | 4,160 | - | - | 2,000 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 4,025 | 4,025 | 4,025 | 4,025 | - | - | 300 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 3,970 | 3,970 | 3,965 | 3,965 | - | - | 200 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 3,970 | 3,970 | 3,970 | 3,970 | ±0 | ±0% | 200 |
| 2022/07/29 | 3,970 | 3,970 | 3,970 | 3,970 | -5 | -0.1% | 400 |
| 2022/07/28 | 3,975 | 3,975 | 3,975 | 3,975 | - | - | 100 |
651～
700
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
