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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 8,350 | 8,455 | 8,158 | 8,300 | -189 | -2.2% | 460,500 |
| 2025/04/30 | 8,350 | 8,489 | 7,946 | 8,489 | +163 | +2% | 681,400 |
| 2025/04/28 | 8,320 | 8,360 | 8,288 | 8,326 | +58 | +0.7% | 206,400 |
| 2025/04/25 | 8,360 | 8,399 | 8,247 | 8,268 | -6 | -0.1% | 219,800 |
| 2025/04/24 | 8,271 | 8,340 | 8,236 | 8,274 | +38 | +0.5% | 245,000 |
| 2025/04/23 | 8,250 | 8,300 | 8,228 | 8,236 | +74 | +0.9% | 259,300 |
| 2025/04/22 | 8,146 | 8,190 | 8,092 | 8,162 | +22 | +0.3% | 214,900 |
| 2025/04/21 | 8,285 | 8,285 | 8,049 | 8,140 | -170 | -2% | 369,100 |
| 2025/04/18 | 8,400 | 8,418 | 8,247 | 8,310 | -19 | -0.2% | 258,500 |
| 2025/04/17 | 8,096 | 8,349 | 8,096 | 8,329 | +373 | +4.7% | 385,400 |
| 2025/04/16 | 7,920 | 8,046 | 7,890 | 7,956 | +118 | +1.5% | 286,600 |
| 2025/04/15 | 7,877 | 7,898 | 7,810 | 7,838 | +57 | +0.7% | 189,900 |
| 2025/04/14 | 7,744 | 7,881 | 7,739 | 7,781 | +136 | +1.8% | 163,900 |
| 2025/04/11 | 7,410 | 7,696 | 7,385 | 7,645 | +7 | +0.1% | 202,500 |
| 2025/04/10 | 7,650 | 7,704 | 7,523 | 7,638 | +373 | +5.1% | 235,200 |
| 2025/04/09 | 7,100 | 7,393 | 6,989 | 7,265 | +20 | +0.3% | 323,200 |
| 2025/04/08 | 7,200 | 7,468 | 7,196 | 7,245 | +345 | +5% | 311,600 |
| 2025/04/07 | 6,823 | 7,130 | 6,772 | 6,900 | -623 | -8.3% | 348,000 |
| 2025/04/04 | 7,700 | 7,762 | 7,389 | 7,523 | -378 | -4.8% | 254,900 |
| 2025/04/03 | 7,811 | 7,914 | 7,804 | 7,901 | -146 | -1.8% | 234,400 |
| 2025/04/02 | 8,070 | 8,100 | 7,989 | 8,047 | +6 | +0.1% | 186,500 |
| 2025/04/01 | 8,008 | 8,061 | 7,971 | 8,041 | +133 | +1.7% | 155,400 |
| 2025/03/31 | 7,906 | 7,947 | 7,792 | 7,908 | -272 | -3.3% | 287,100 |
| 2025/03/28 | 8,100 | 8,259 | 8,094 | 8,180 | -213 | -2.5% | 221,900 |
| 2025/03/27 | 8,418 | 8,418 | 8,304 | 8,393 | -26 | -0.3% | 195,400 |
| 2025/03/26 | 8,450 | 8,496 | 8,414 | 8,419 | +91 | +1.1% | 242,500 |
| 2025/03/25 | 8,321 | 8,375 | 8,263 | 8,328 | +46 | +0.6% | 156,200 |
| 2025/03/24 | 8,410 | 8,410 | 8,273 | 8,282 | -106 | -1.3% | 187,300 |
| 2025/03/21 | 8,370 | 8,440 | 8,346 | 8,388 | +60 | +0.7% | 360,500 |
| 2025/03/19 | 8,208 | 8,339 | 8,208 | 8,328 | +133 | +1.6% | 171,900 |
| 2025/03/18 | 8,159 | 8,219 | 8,120 | 8,195 | +53 | +0.7% | 159,900 |
| 2025/03/17 | 8,080 | 8,170 | 8,078 | 8,142 | +82 | +1% | 175,300 |
| 2025/03/14 | 8,144 | 8,179 | 8,060 | 8,060 | -104 | -1.3% | 168,500 |
| 2025/03/13 | 8,229 | 8,300 | 8,164 | 8,164 | +24 | +0.3% | 291,500 |
| 2025/03/12 | 7,883 | 8,176 | 7,883 | 8,140 | +344 | +4.4% | 454,300 |
| 2025/03/11 | 7,724 | 7,826 | 7,703 | 7,796 | -44 | -0.6% | 292,800 |
| 2025/03/10 | 8,068 | 8,079 | 7,840 | 7,840 | -235 | -2.9% | 294,600 |
| 2025/03/07 | 8,088 | 8,092 | 7,970 | 8,075 | -34 | -0.4% | 219,100 |
| 2025/03/06 | 8,099 | 8,135 | 8,057 | 8,109 | +101 | +1.3% | 261,700 |
| 2025/03/05 | 7,961 | 8,029 | 7,915 | 8,008 | +57 | +0.7% | 145,100 |
| 2025/03/04 | 8,002 | 8,005 | 7,860 | 7,951 | -86 | -1.1% | 197,200 |
| 2025/03/03 | 7,920 | 8,117 | 7,920 | 8,037 | +180 | +2.3% | 207,700 |
| 2025/02/28 | 7,899 | 7,920 | 7,811 | 7,857 | -75 | -0.9% | 209,800 |
| 2025/02/27 | 7,899 | 7,939 | 7,867 | 7,932 | +65 | +0.8% | 159,700 |
| 2025/02/26 | 7,856 | 7,867 | 7,766 | 7,867 | -28 | -0.4% | 163,400 |
| 2025/02/25 | 7,905 | 7,932 | 7,856 | 7,895 | -27 | -0.3% | 174,400 |
| 2025/02/21 | 8,005 | 8,039 | 7,921 | 7,922 | -181 | -2.2% | 179,300 |
| 2025/02/20 | 8,148 | 8,148 | 7,984 | 8,103 | -85 | -1% | 215,000 |
| 2025/02/19 | 8,241 | 8,331 | 8,188 | 8,188 | -53 | -0.6% | 178,600 |
| 2025/02/18 | 8,160 | 8,261 | 8,142 | 8,241 | +132 | +1.6% | 131,500 |
1～
50
件表示中 / 3691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 | 830,000円 | -2.5% | +2.9% | 4.82% | 12.93倍 | 0.93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ベトナム、韓国など |
| ＪＦＥ | 165,800円 | -5.3% | -47.8% | 6.03% | 11.10倍 | 0.42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 | 166,500円 | +1.5% | -13.0% | 6.01% | 5.05倍 | 0.59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 |
| 丸一管 | 336,900円 | -4.9% | -28.6% | 3.89% | 9.83倍 | 0.73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 |
| 大特鋼 | 107,100円 | +0.3% | -5.7% | 4.39% | 7.87倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
