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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 6,102 | 6,125 | 6,023 | 6,048 | -30 | -0.5% | 92,900 |
| 2023/06/28 | 6,018 | 6,096 | 6,009 | 6,078 | +106 | +1.8% | 186,600 |
| 2023/06/27 | 5,960 | 5,989 | 5,923 | 5,972 | +66 | +1.1% | 101,900 |
| 2023/06/26 | 5,921 | 5,985 | 5,889 | 5,906 | +24 | +0.4% | 105,600 |
| 2023/06/23 | 5,974 | 5,982 | 5,840 | 5,882 | -44 | -0.7% | 153,300 |
| 2023/06/22 | 5,950 | 5,990 | 5,918 | 5,926 | -5 | -0.1% | 101,800 |
| 2023/06/21 | 5,865 | 5,931 | 5,841 | 5,931 | +50 | +0.9% | 86,300 |
| 2023/06/20 | 5,902 | 5,919 | 5,857 | 5,881 | -21 | -0.4% | 127,900 |
| 2023/06/19 | 6,010 | 6,025 | 5,880 | 5,902 | -58 | -1% | 156,200 |
| 2023/06/16 | 5,941 | 6,013 | 5,908 | 5,960 | -7 | -0.1% | 424,900 |
| 2023/06/15 | 5,997 | 6,060 | 5,958 | 5,967 | -27 | -0.5% | 180,800 |
| 2023/06/14 | 5,903 | 6,028 | 5,903 | 5,994 | +153 | +2.6% | 222,600 |
| 2023/06/13 | 5,869 | 5,893 | 5,830 | 5,841 | -29 | -0.5% | 164,800 |
| 2023/06/12 | 5,850 | 5,880 | 5,819 | 5,870 | +43 | +0.7% | 135,700 |
| 2023/06/09 | 5,790 | 5,835 | 5,774 | 5,827 | +86 | +1.5% | 160,000 |
| 2023/06/08 | 5,881 | 5,885 | 5,705 | 5,741 | -58 | -1% | 186,100 |
| 2023/06/07 | 5,855 | 5,892 | 5,746 | 5,799 | -15 | -0.3% | 251,600 |
| 2023/06/06 | 5,716 | 5,814 | 5,693 | 5,814 | +28 | +0.5% | 168,700 |
| 2023/06/05 | 5,710 | 5,792 | 5,708 | 5,786 | +226 | +4.1% | 364,700 |
| 2023/06/02 | 5,430 | 5,570 | 5,430 | 5,560 | +120 | +2.2% | 155,700 |
| 2023/06/01 | 5,400 | 5,450 | 5,390 | 5,440 | -20 | -0.4% | 174,900 |
| 2023/05/31 | 5,550 | 5,570 | 5,430 | 5,460 | -120 | -2.2% | 679,800 |
| 2023/05/30 | 5,570 | 5,590 | 5,510 | 5,580 | +10 | +0.2% | 151,900 |
| 2023/05/29 | 5,580 | 5,590 | 5,550 | 5,570 | +50 | +0.9% | 140,200 |
| 2023/05/26 | 5,590 | 5,590 | 5,500 | 5,520 | -30 | -0.5% | 127,100 |
| 2023/05/25 | 5,470 | 5,570 | 5,460 | 5,550 | +40 | +0.7% | 149,200 |
| 2023/05/24 | 5,500 | 5,530 | 5,490 | 5,510 | +10 | +0.2% | 108,800 |
| 2023/05/23 | 5,540 | 5,580 | 5,470 | 5,500 | -20 | -0.4% | 154,500 |
| 2023/05/22 | 5,540 | 5,550 | 5,480 | 5,520 | -30 | -0.5% | 165,700 |
| 2023/05/19 | 5,620 | 5,640 | 5,530 | 5,550 | -30 | -0.5% | 162,100 |
| 2023/05/18 | 5,520 | 5,600 | 5,520 | 5,580 | +80 | +1.5% | 171,200 |
| 2023/05/17 | 5,510 | 5,540 | 5,460 | 5,500 | -60 | -1.1% | 144,200 |
| 2023/05/16 | 5,550 | 5,590 | 5,510 | 5,560 | +10 | +0.2% | 212,200 |
| 2023/05/15 | 5,500 | 5,570 | 5,500 | 5,550 | +120 | +2.2% | 166,500 |
| 2023/05/12 | 5,470 | 5,490 | 5,390 | 5,430 | -20 | -0.4% | 144,300 |
| 2023/05/11 | 5,520 | 5,520 | 5,420 | 5,450 | -70 | -1.3% | 157,000 |
| 2023/05/10 | 5,590 | 5,640 | 5,480 | 5,520 | -20 | -0.4% | 248,300 |
| 2023/05/09 | 5,510 | 5,570 | 5,500 | 5,540 | +80 | +1.5% | 192,100 |
| 2023/05/08 | 5,450 | 5,510 | 5,410 | 5,460 | -20 | -0.4% | 286,100 |
| 2023/05/02 | 5,490 | 5,530 | 5,420 | 5,480 | -30 | -0.5% | 235,900 |
| 2023/05/01 | 5,390 | 5,560 | 5,380 | 5,510 | +190 | +3.6% | 472,300 |
| 2023/04/28 | 5,310 | 5,360 | 5,230 | 5,320 | +50 | +0.9% | 496,100 |
| 2023/04/27 | 5,220 | 5,270 | 5,200 | 5,270 | +50 | +1% | 152,800 |
| 2023/04/26 | 5,200 | 5,240 | 5,170 | 5,220 | -60 | -1.1% | 190,100 |
| 2023/04/25 | 5,390 | 5,400 | 5,280 | 5,280 | -70 | -1.3% | 181,600 |
| 2023/04/24 | 5,360 | 5,380 | 5,300 | 5,350 | -100 | -1.8% | 227,600 |
| 2023/04/21 | 5,440 | 5,480 | 5,410 | 5,450 | +10 | +0.2% | 138,600 |
| 2023/04/20 | 5,390 | 5,470 | 5,390 | 5,440 | +30 | +0.6% | 167,800 |
| 2023/04/19 | 5,400 | 5,430 | 5,370 | 5,410 | +40 | +0.7% | 162,200 |
| 2023/04/18 | 5,350 | 5,380 | 5,320 | 5,370 | +20 | +0.4% | 162,400 |
451～
500
件表示中 / 3692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 | 836,900円 | -2.5% | +2.9% | 4.78% | 13.04倍 | 0.94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 | 166,700円 | -5.3% | -47.8% | 6.00% | 11.17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 | 166,000円 | +1.5% | -13.0% | 6.02% | 5.03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 | 336,000円 | -4.9% | -28.6% | 3.90% | 9.80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 | 108,300円 | +0.3% | -5.7% | 4.34% | 7.96倍 | 0.53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
