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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 8,440 | 8,440 | 8,364 | 8,380 | -79 | -0.9% | 93,900 |
| 2025/05/21 | 8,538 | 8,584 | 8,445 | 8,459 | -27 | -0.3% | 109,600 |
| 2025/05/20 | 8,530 | 8,570 | 8,450 | 8,486 | -22 | -0.3% | 164,100 |
| 2025/05/19 | 8,525 | 8,550 | 8,464 | 8,508 | -17 | -0.2% | 145,900 |
| 2025/05/16 | 8,400 | 8,535 | 8,379 | 8,525 | +148 | +1.8% | 177,500 |
| 2025/05/15 | 8,402 | 8,470 | 8,351 | 8,377 | -118 | -1.4% | 137,800 |
| 2025/05/14 | 8,464 | 8,500 | 8,406 | 8,495 | +17 | +0.2% | 167,700 |
| 2025/05/13 | 8,505 | 8,528 | 8,420 | 8,478 | ±0 | ±0% | 218,700 |
| 2025/05/12 | 8,432 | 8,482 | 8,373 | 8,478 | +2 | ±0% | 138,700 |
| 2025/05/09 | 8,400 | 8,479 | 8,338 | 8,476 | +145 | +1.7% | 221,400 |
| 2025/05/08 | 8,301 | 8,374 | 8,260 | 8,331 | -34 | -0.4% | 150,100 |
| 2025/05/07 | 8,399 | 8,425 | 8,273 | 8,365 | -4 | ±0% | 282,400 |
| 2025/05/02 | 8,342 | 8,406 | 8,256 | 8,369 | +69 | +0.8% | 307,500 |
| 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 |
1～
50
件表示中 / 3721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 | 877,500円 | -2.5% | +2.9% | 4.56% | 13.53倍 | 0.97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 | 169,200円 | -2.3% | -23.8% | 4.73% | 14.35倍 | 0.43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 | 160,100円 | -0.2% | -23.7% | 5.00% | 6.29倍 | 0.54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 | 342,700円 | +0.9% | +33.2% | 3.91% | 11.17倍 | 0.76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 | 100,100円 | -4.3% | -15.6% | 4.20% | 8.59倍 | 0.48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
