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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,510 | 3,540 | 3,420 | 3,470 | -40 | -1.1% | 168,900 |
| 2022/01/24 | 3,495 | 3,530 | 3,450 | 3,510 | -5 | -0.1% | 176,400 |
| 2022/01/21 | 3,500 | 3,535 | 3,465 | 3,515 | -55 | -1.5% | 165,800 |
| 2022/01/20 | 3,520 | 3,600 | 3,515 | 3,570 | +20 | +0.6% | 229,600 |
| 2022/01/19 | 3,690 | 3,715 | 3,530 | 3,550 | -210 | -5.6% | 160,100 |
| 2022/01/18 | 3,905 | 3,905 | 3,735 | 3,760 | -75 | -2% | 205,200 |
| 2022/01/17 | 3,860 | 3,920 | 3,800 | 3,835 | -35 | -0.9% | 130,100 |
| 2022/01/14 | 3,945 | 3,990 | 3,825 | 3,870 | -75 | -1.9% | 172,000 |
| 2022/01/13 | 3,955 | 3,985 | 3,880 | 3,945 | +45 | +1.2% | 184,900 |
| 2022/01/12 | 3,850 | 3,910 | 3,840 | 3,900 | +110 | +2.9% | 84,800 |
| 2022/01/11 | 3,750 | 3,815 | 3,730 | 3,790 | +10 | +0.3% | 75,100 |
| 2022/01/07 | 3,800 | 3,830 | 3,740 | 3,780 | +15 | +0.4% | 85,300 |
| 2022/01/06 | 3,855 | 3,870 | 3,760 | 3,765 | -80 | -2.1% | 102,300 |
| 2022/01/05 | 3,840 | 3,855 | 3,795 | 3,845 | +45 | +1.2% | 105,100 |
| 2022/01/04 | 3,770 | 3,810 | 3,675 | 3,800 | +75 | +2% | 124,500 |
| 2021/12/30 | 3,705 | 3,775 | 3,695 | 3,725 | -15 | -0.4% | 75,000 |
| 2021/12/29 | 3,660 | 3,740 | 3,660 | 3,740 | +55 | +1.5% | 80,100 |
| 2021/12/28 | 3,680 | 3,700 | 3,655 | 3,685 | +55 | +1.5% | 75,800 |
| 2021/12/27 | 3,630 | 3,660 | 3,625 | 3,630 | -25 | -0.7% | 48,000 |
| 2021/12/24 | 3,610 | 3,670 | 3,610 | 3,655 | +45 | +1.2% | 74,200 |
| 2021/12/23 | 3,610 | 3,630 | 3,585 | 3,610 | +20 | +0.6% | 98,800 |
| 2021/12/22 | 3,615 | 3,635 | 3,560 | 3,590 | -25 | -0.7% | 57,100 |
| 2021/12/21 | 3,650 | 3,665 | 3,605 | 3,615 | +35 | +1% | 90,300 |
| 2021/12/20 | 3,595 | 3,640 | 3,575 | 3,580 | -80 | -2.2% | 108,700 |
| 2021/12/17 | 3,720 | 3,730 | 3,635 | 3,660 | -10 | -0.3% | 163,600 |
| 2021/12/16 | 3,700 | 3,710 | 3,640 | 3,670 | -50 | -1.3% | 131,000 |
| 2021/12/15 | 3,690 | 3,730 | 3,690 | 3,720 | ±0 | ±0% | 72,300 |
| 2021/12/14 | 3,750 | 3,765 | 3,710 | 3,720 | -5 | -0.1% | 58,100 |
| 2021/12/13 | 3,775 | 3,790 | 3,725 | 3,725 | +15 | +0.4% | 57,600 |
| 2021/12/10 | 3,740 | 3,775 | 3,710 | 3,710 | -25 | -0.7% | 68,200 |
| 2021/12/09 | 3,735 | 3,765 | 3,700 | 3,735 | -10 | -0.3% | 99,400 |
| 2021/12/08 | 3,775 | 3,795 | 3,730 | 3,745 | +20 | +0.5% | 101,900 |
| 2021/12/07 | 3,605 | 3,735 | 3,590 | 3,725 | +120 | +3.3% | 98,100 |
| 2021/12/06 | 3,630 | 3,690 | 3,600 | 3,605 | -45 | -1.2% | 120,800 |
| 2021/12/03 | 3,595 | 3,665 | 3,570 | 3,650 | +115 | +3.3% | 158,400 |
| 2021/12/02 | 3,565 | 3,590 | 3,535 | 3,535 | -25 | -0.7% | 143,000 |
| 2021/12/01 | 3,525 | 3,590 | 3,480 | 3,560 | +75 | +2.2% | 144,200 |
| 2021/11/30 | 3,605 | 3,640 | 3,480 | 3,485 | -75 | -2.1% | 169,000 |
| 2021/11/29 | 3,565 | 3,600 | 3,540 | 3,560 | -95 | -2.6% | 104,800 |
| 2021/11/26 | 3,710 | 3,720 | 3,630 | 3,655 | -80 | -2.1% | 88,300 |
| 2021/11/25 | 3,665 | 3,745 | 3,660 | 3,735 | +55 | +1.5% | 88,900 |
| 2021/11/24 | 3,720 | 3,750 | 3,640 | 3,680 | -30 | -0.8% | 92,500 |
| 2021/11/22 | 3,680 | 3,730 | 3,675 | 3,710 | +5 | +0.1% | 105,800 |
| 2021/11/19 | 3,600 | 3,725 | 3,600 | 3,705 | +95 | +2.6% | 117,000 |
| 2021/11/18 | 3,575 | 3,640 | 3,565 | 3,610 | +20 | +0.6% | 108,500 |
| 2021/11/17 | 3,550 | 3,600 | 3,540 | 3,590 | +25 | +0.7% | 110,700 |
| 2021/11/16 | 3,620 | 3,635 | 3,550 | 3,565 | -55 | -1.5% | 94,900 |
| 2021/11/15 | 3,615 | 3,650 | 3,605 | 3,620 | +5 | +0.1% | 88,100 |
| 2021/11/12 | 3,560 | 3,635 | 3,560 | 3,615 | +75 | +2.1% | 80,500 |
| 2021/11/11 | 3,540 | 3,595 | 3,535 | 3,540 | +5 | +0.1% | 56,600 |
801～
850
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
