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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 6,270 | 6,410 | 6,270 | 6,410 | -60 | -0.9% | 900 |
| 2021/02/18 | 6,520 | 6,680 | 6,460 | 6,470 | -130 | -2% | 2,100 |
| 2021/02/17 | 6,810 | 6,810 | 6,590 | 6,600 | -210 | -3.1% | 3,200 |
| 2021/02/16 | 6,830 | 6,830 | 6,620 | 6,810 | -120 | -1.7% | 6,100 |
| 2021/02/15 | 7,150 | 7,150 | 6,920 | 6,930 | -270 | -3.8% | 3,400 |
| 2021/02/12 | 7,500 | 7,500 | 7,070 | 7,200 | -190 | -2.6% | 5,900 |
| 2021/02/10 | 7,550 | 7,570 | 7,300 | 7,390 | -240 | -3.1% | 3,900 |
| 2021/02/09 | 7,590 | 8,080 | 7,430 | 7,630 | +150 | +2% | 5,500 |
| 2021/02/08 | 7,950 | 7,950 | 7,330 | 7,480 | -470 | -5.9% | 7,100 |
| 2021/02/05 | 7,860 | 8,280 | 7,850 | 7,950 | +100 | +1.3% | 7,100 |
| 2021/02/04 | 8,460 | 8,490 | 7,850 | 7,850 | -760 | -8.8% | 10,000 |
| 2021/02/03 | 9,000 | 9,010 | 8,540 | 8,610 | -270 | -3% | 5,700 |
| 2021/02/02 | 8,760 | 8,970 | 8,150 | 8,880 | -180 | -2% | 18,200 |
| 2021/02/01 | 9,130 | 9,680 | 8,680 | 9,060 | +230 | +2.6% | 17,400 |
| 2021/01/29 | 9,170 | 9,500 | 8,010 | 8,830 | +410 | +4.9% | 41,600 |
| 2021/01/28 | 9,920 | 10,520 | 8,420 | 8,420 | -600 | -6.7% | 118,400 |
| 2021/01/27 | 8,030 | 9,020 | 8,000 | 9,020 | +1,500 | +19.9% | 78,400 |
| 2021/01/26 | 6,920 | 7,520 | 6,920 | 7,520 | +1,000 | +15.3% | 15,700 |
| 2021/01/25 | 6,910 | 6,910 | 6,420 | 6,520 | -840 | -11.4% | 13,900 |
| 2021/01/22 | 7,780 | 8,860 | 7,350 | 7,360 | -10 | -0.1% | 67,200 |
| 2021/01/21 | 7,370 | 7,370 | 7,220 | 7,370 | +1,000 | +15.7% | 11,500 |
| 2021/01/20 | 5,770 | 6,370 | 5,770 | 6,370 | +1,000 | +18.6% | 17,000 |
| 2021/01/19 | 5,300 | 5,370 | 5,300 | 5,370 | +150 | +2.9% | 500 |
| 2021/01/18 | 5,220 | 5,300 | 5,220 | 5,220 | +100 | +2% | 700 |
| 2021/01/15 | 5,100 | 5,210 | 5,100 | 5,120 | -80 | -1.5% | 900 |
| 2021/01/14 | 5,350 | 5,380 | 5,200 | 5,200 | -250 | -4.6% | 900 |
| 2021/01/13 | 5,340 | 5,670 | 5,260 | 5,450 | +160 | +3% | 4,100 |
| 2021/01/12 | 5,140 | 5,290 | 5,140 | 5,290 | +230 | +4.5% | 1,900 |
| 2021/01/08 | 5,040 | 5,060 | 5,040 | 5,060 | +20 | +0.4% | 300 |
| 2021/01/07 | 5,070 | 5,070 | 5,040 | 5,040 | -40 | -0.8% | 700 |
| 2021/01/06 | 5,080 | 5,080 | 5,080 | 5,080 | -20 | -0.4% | 400 |
| 2021/01/05 | 5,100 | 5,100 | 5,040 | 5,100 | ±0 | ±0% | 700 |
| 2021/01/04 | 5,060 | 5,100 | 5,060 | 5,100 | +40 | +0.8% | 500 |
| 2020/12/30 | 5,060 | 5,210 | 5,060 | 5,060 | -60 | -1.2% | 800 |
| 2020/12/29 | 5,000 | 5,120 | 5,000 | 5,120 | +80 | +1.6% | 400 |
| 2020/12/28 | 5,070 | 5,110 | 5,040 | 5,040 | -40 | -0.8% | 700 |
| 2020/12/25 | 5,200 | 5,260 | 5,070 | 5,080 | -120 | -2.3% | 1,500 |
| 2020/12/24 | 5,070 | 5,430 | 5,070 | 5,200 | +130 | +2.6% | 2,000 |
| 2020/12/23 | 5,070 | 5,120 | 5,020 | 5,070 | -130 | -2.5% | 1,200 |
| 2020/12/22 | 5,520 | 5,580 | 5,200 | 5,200 | -200 | -3.7% | 1,400 |
| 2020/12/21 | 5,300 | 5,400 | 5,300 | 5,400 | -70 | -1.3% | 500 |
| 2020/12/18 | 5,360 | 5,510 | 5,360 | 5,470 | +70 | +1.3% | 500 |
| 2020/12/17 | 5,560 | 5,560 | 5,400 | 5,400 | -160 | -2.9% | 1,300 |
| 2020/12/16 | 5,570 | 5,880 | 5,480 | 5,560 | +90 | +1.6% | 3,700 |
| 2020/12/15 | 5,650 | 5,790 | 5,300 | 5,470 | -280 | -4.9% | 4,200 |
| 2020/12/14 | 6,450 | 6,450 | 5,680 | 5,750 | -700 | -10.9% | 4,000 |
| 2020/12/11 | 6,230 | 7,000 | 6,190 | 6,450 | +420 | +7% | 27,600 |
| 2020/12/10 | 5,130 | 6,030 | 5,130 | 6,030 | +1,000 | +19.9% | 6,000 |
| 2020/12/09 | 5,100 | 5,100 | 5,000 | 5,030 | - | - | 500 |
| 2020/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
1051～
1100
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
