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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 8,508 | 8,768 | 8,489 | 8,523 | +26 | +0.3% | 640,800 |
| 2025/07/31 | 9,480 | 9,547 | 8,351 | 8,497 | -989 | -10.4% | 1,508,700 |
| 2025/07/30 | 9,405 | 9,510 | 9,400 | 9,486 | +11 | +0.1% | 202,700 |
| 2025/07/29 | 9,438 | 9,475 | 9,382 | 9,475 | +28 | +0.3% | 186,500 |
| 2025/07/28 | 9,400 | 9,472 | 9,394 | 9,447 | +7 | +0.1% | 212,500 |
| 2025/07/25 | 9,383 | 9,478 | 9,343 | 9,440 | -50 | -0.5% | 176,200 |
| 2025/07/24 | 9,394 | 9,512 | 9,352 | 9,490 | +190 | +2% | 158,200 |
| 2025/07/23 | 9,300 | 9,398 | 9,249 | 9,300 | +41 | +0.4% | 237,600 |
| 2025/07/22 | 9,088 | 9,259 | 9,067 | 9,259 | +224 | +2.5% | 221,500 |
| 2025/07/18 | 9,147 | 9,150 | 9,010 | 9,035 | -22 | -0.2% | 133,400 |
| 2025/07/17 | 9,048 | 9,113 | 9,012 | 9,057 | -46 | -0.5% | 89,000 |
| 2025/07/16 | 9,125 | 9,147 | 9,082 | 9,103 | -22 | -0.2% | 117,900 |
| 2025/07/15 | 9,022 | 9,131 | 9,020 | 9,125 | +44 | +0.5% | 137,500 |
| 2025/07/14 | 8,995 | 9,084 | 8,950 | 9,081 | +158 | +1.8% | 152,000 |
| 2025/07/11 | 9,017 | 9,111 | 8,923 | 8,923 | -32 | -0.4% | 186,700 |
| 2025/07/10 | 8,901 | 8,955 | 8,844 | 8,955 | +32 | +0.4% | 157,300 |
| 2025/07/09 | 8,988 | 9,070 | 8,919 | 8,923 | -65 | -0.7% | 136,300 |
| 2025/07/08 | 8,910 | 9,018 | 8,875 | 8,988 | +54 | +0.6% | 190,700 |
| 2025/07/07 | 8,930 | 8,939 | 8,868 | 8,934 | -14 | -0.2% | 98,600 |
| 2025/07/04 | 9,000 | 9,000 | 8,910 | 8,948 | -90 | -1% | 101,800 |
| 2025/07/03 | 8,911 | 9,120 | 8,911 | 9,038 | +193 | +2.2% | 290,900 |
| 2025/07/02 | 8,721 | 8,898 | 8,721 | 8,845 | +124 | +1.4% | 172,300 |
| 2025/07/01 | 8,715 | 8,736 | 8,654 | 8,721 | -41 | -0.5% | 209,900 |
| 2025/06/30 | 8,970 | 8,974 | 8,762 | 8,762 | -115 | -1.3% | 173,500 |
| 2025/06/27 | 8,924 | 8,968 | 8,856 | 8,877 | +51 | +0.6% | 143,200 |
| 2025/06/26 | 8,733 | 8,826 | 8,733 | 8,826 | +94 | +1.1% | 114,200 |
| 2025/06/25 | 8,755 | 8,797 | 8,653 | 8,732 | +42 | +0.5% | 98,700 |
| 2025/06/24 | 8,754 | 8,755 | 8,650 | 8,690 | +31 | +0.4% | 74,300 |
| 2025/06/23 | 8,568 | 8,659 | 8,549 | 8,659 | -2 | ±0% | 159,900 |
| 2025/06/20 | 8,781 | 8,833 | 8,637 | 8,661 | -124 | -1.4% | 194,000 |
| 2025/06/19 | 8,707 | 8,785 | 8,681 | 8,785 | +110 | +1.3% | 135,000 |
| 2025/06/18 | 8,648 | 8,689 | 8,610 | 8,675 | +27 | +0.3% | 94,900 |
| 2025/06/17 | 8,728 | 8,794 | 8,631 | 8,648 | -127 | -1.4% | 109,100 |
| 2025/06/16 | 8,829 | 8,857 | 8,728 | 8,775 | +49 | +0.6% | 130,600 |
| 2025/06/13 | 8,824 | 8,832 | 8,700 | 8,726 | -98 | -1.1% | 110,200 |
| 2025/06/12 | 8,870 | 8,889 | 8,753 | 8,824 | -98 | -1.1% | 194,100 |
| 2025/06/11 | 8,950 | 8,968 | 8,884 | 8,922 | -28 | -0.3% | 99,000 |
| 2025/06/10 | 9,050 | 9,125 | 8,950 | 8,950 | -50 | -0.6% | 178,500 |
| 2025/06/09 | 9,038 | 9,038 | 8,900 | 9,000 | +32 | +0.4% | 117,000 |
| 2025/06/06 | 8,909 | 8,977 | 8,882 | 8,968 | +59 | +0.7% | 117,100 |
| 2025/06/05 | 8,957 | 9,039 | 8,909 | 8,909 | -198 | -2.2% | 191,200 |
| 2025/06/04 | 8,997 | 9,165 | 8,921 | 9,107 | +201 | +2.3% | 395,700 |
| 2025/06/03 | 8,838 | 8,919 | 8,741 | 8,906 | +165 | +1.9% | 243,100 |
| 2025/06/02 | 8,810 | 8,946 | 8,631 | 8,741 | +188 | +2.2% | 483,600 |
| 2025/05/30 | 8,425 | 8,559 | 8,409 | 8,553 | +90 | +1.1% | 144,600 |
| 2025/05/29 | 8,429 | 8,540 | 8,425 | 8,463 | +48 | +0.6% | 118,200 |
| 2025/05/28 | 8,510 | 8,560 | 8,415 | 8,415 | -65 | -0.8% | 137,700 |
| 2025/05/27 | 8,539 | 8,553 | 8,454 | 8,480 | -59 | -0.7% | 131,100 |
| 2025/05/26 | 8,430 | 8,549 | 8,405 | 8,539 | +125 | +1.5% | 161,300 |
| 2025/05/23 | 8,386 | 8,475 | 8,386 | 8,414 | +34 | +0.4% | 121,200 |
1～
50
件表示中 / 3754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 | 852,300円 | -12.6% | -8.1% | 4.69% | 15.46倍 | 0.94倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| ＪＦＥ | 173,900円 | -2.3% | -23.8% | 4.60% | 14.75倍 | 0.44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 | 167,700円 | -0.2% | -23.7% | 4.77% | 6.59倍 | 0.57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 | 369,200円 | +0.9% | +33.2% | 3.64% | 12.03倍 | 0.82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 | 117,200円 | -4.3% | -15.6% | 3.58% | 9.76倍 | 0.55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
