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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 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 |
| 2023/01/24 | 5,040 | 5,170 | 5,010 | 5,040 | +20 | +0.4% | 342,000 |
| 2023/01/23 | 5,060 | 5,060 | 4,980 | 5,020 | ±0 | ±0% | 252,100 |
| 2023/01/20 | 4,915 | 5,030 | 4,910 | 5,020 | +105 | +2.1% | 158,200 |
| 2023/01/19 | 4,900 | 4,975 | 4,885 | 4,915 | +5 | +0.1% | 198,400 |
| 2023/01/18 | 4,800 | 4,920 | 4,785 | 4,910 | +125 | +2.6% | 229,600 |
| 2023/01/17 | 4,720 | 4,810 | 4,715 | 4,785 | +55 | +1.2% | 211,800 |
| 2023/01/16 | 4,750 | 4,760 | 4,715 | 4,730 | -25 | -0.5% | 138,700 |
| 2023/01/13 | 4,700 | 4,810 | 4,700 | 4,755 | +20 | +0.4% | 198,600 |
| 2023/01/12 | 4,715 | 4,795 | 4,690 | 4,735 | +90 | +1.9% | 270,400 |
| 2023/01/11 | 4,560 | 4,660 | 4,560 | 4,645 | +140 | +3.1% | 164,200 |
| 2023/01/10 | 4,465 | 4,525 | 4,460 | 4,505 | +110 | +2.5% | 179,800 |
| 2023/01/06 | 4,355 | 4,410 | 4,355 | 4,395 | +20 | +0.5% | 104,700 |
| 2023/01/05 | 4,395 | 4,400 | 4,355 | 4,375 | -10 | -0.2% | 131,200 |
| 2023/01/04 | 4,485 | 4,485 | 4,385 | 4,385 | -120 | -2.7% | 176,500 |
| 2022/12/30 | 4,530 | 4,550 | 4,500 | 4,505 | -25 | -0.6% | 72,900 |
| 2022/12/29 | 4,550 | 4,555 | 4,500 | 4,530 | -45 | -1% | 91,500 |
| 2022/12/28 | 4,550 | 4,580 | 4,530 | 4,575 | +30 | +0.7% | 71,600 |
| 2022/12/27 | 4,560 | 4,560 | 4,530 | 4,545 | +5 | +0.1% | 50,200 |
| 2022/12/26 | 4,500 | 4,560 | 4,500 | 4,540 | +40 | +0.9% | 73,800 |
| 2022/12/23 | 4,510 | 4,510 | 4,470 | 4,500 | -20 | -0.4% | 77,700 |
| 2022/12/22 | 4,480 | 4,545 | 4,470 | 4,520 | +50 | +1.1% | 109,100 |
| 2022/12/21 | 4,520 | 4,530 | 4,460 | 4,470 | -25 | -0.6% | 122,700 |
| 2022/12/20 | 4,495 | 4,540 | 4,450 | 4,495 | +5 | +0.1% | 203,900 |
| 2022/12/19 | 4,525 | 4,535 | 4,490 | 4,490 | -35 | -0.8% | 121,700 |
| 2022/12/16 | 4,575 | 4,620 | 4,525 | 4,525 | -150 | -3.2% | 259,500 |
| 2022/12/15 | 4,625 | 4,675 | 4,625 | 4,675 | +30 | +0.6% | 76,100 |
| 2022/12/14 | 4,595 | 4,655 | 4,580 | 4,645 | +45 | +1% | 64,200 |
301～
350
件表示中 / 3458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 | 874,200円 | +11.3% | -22.4% | 4.58% | 10.12倍 | 1.07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 | 233,400円 | +4.2% | +15.5% | 4.71% | 6.75倍 | 0.60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 | 200,000円 | +4.6% | -6.8% | 4.50% | 6.58倍 | 0.74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 |
| 大特鋼 | 161,100円 | +3.2% | - | 2.92% | 10.40倍 | 0.80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 |
| 丸一管 | 385,500円 | +3.2% | -5.6% | 3.40% | 12.64倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
