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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 3,520 | 3,565 | 3,510 | 3,535 | +5 | +0.1% | 82,600 |
| 2021/11/09 | 3,565 | 3,600 | 3,525 | 3,530 | -30 | -0.8% | 93,500 |
| 2021/11/08 | 3,525 | 3,565 | 3,465 | 3,560 | +40 | +1.1% | 159,200 |
| 2021/11/05 | 3,550 | 3,565 | 3,475 | 3,520 | -70 | -1.9% | 165,000 |
| 2021/11/04 | 3,635 | 3,645 | 3,555 | 3,590 | +25 | +0.7% | 207,000 |
| 2021/11/02 | 3,695 | 3,735 | 3,565 | 3,565 | -130 | -3.5% | 332,400 |
| 2021/11/01 | 3,955 | 3,960 | 3,645 | 3,695 | -120 | -3.1% | 516,600 |
| 2021/10/29 | 3,870 | 3,920 | 3,805 | 3,815 | -35 | -0.9% | 262,600 |
| 2021/10/28 | 3,900 | 3,920 | 3,830 | 3,850 | -30 | -0.8% | 638,800 |
| 2021/10/27 | 3,855 | 3,895 | 3,815 | 3,880 | -25 | -0.6% | 216,800 |
| 2021/10/26 | 3,835 | 3,950 | 3,800 | 3,905 | +120 | +3.2% | 239,800 |
| 2021/10/25 | 3,645 | 3,820 | 3,640 | 3,785 | +210 | +5.9% | 331,300 |
| 2021/10/22 | 3,520 | 3,595 | 3,500 | 3,575 | +25 | +0.7% | 177,900 |
| 2021/10/21 | 3,585 | 3,620 | 3,550 | 3,550 | +5 | +0.1% | 102,800 |
| 2021/10/20 | 3,575 | 3,590 | 3,535 | 3,545 | -25 | -0.7% | 119,000 |
| 2021/10/19 | 3,560 | 3,595 | 3,540 | 3,570 | +25 | +0.7% | 83,500 |
| 2021/10/18 | 3,550 | 3,580 | 3,520 | 3,545 | +20 | +0.6% | 98,700 |
| 2021/10/15 | 3,475 | 3,540 | 3,465 | 3,525 | +55 | +1.6% | 86,300 |
| 2021/10/14 | 3,425 | 3,480 | 3,420 | 3,470 | +45 | +1.3% | 84,200 |
| 2021/10/13 | 3,480 | 3,480 | 3,395 | 3,425 | -55 | -1.6% | 136,200 |
| 2021/10/12 | 3,455 | 3,490 | 3,440 | 3,480 | +20 | +0.6% | 130,500 |
| 2021/10/11 | 3,495 | 3,530 | 3,440 | 3,460 | -25 | -0.7% | 139,000 |
| 2021/10/08 | 3,505 | 3,575 | 3,475 | 3,485 | +35 | +1% | 146,600 |
| 2021/10/07 | 3,460 | 3,470 | 3,390 | 3,450 | -25 | -0.7% | 155,900 |
| 2021/10/06 | 3,490 | 3,535 | 3,435 | 3,475 | +35 | +1% | 223,600 |
| 2021/10/05 | 3,455 | 3,480 | 3,390 | 3,440 | -55 | -1.6% | 251,100 |
| 2021/10/04 | 3,580 | 3,600 | 3,490 | 3,495 | -35 | -1% | 197,500 |
851～
900
件表示中 / 3715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 | 896,800円 | -2.5% | +2.9% | 4.46% | 13.83倍 | 0.99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 | 169,800円 | -2.3% | -23.8% | 4.71% | 14.40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 | 162,000円 | -0.2% | -23.7% | 4.94% | 6.40倍 | 0.55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 | 356,000円 | +0.9% | +33.2% | 3.76% | 11.60倍 | 0.79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 | 100,300円 | -4.3% | -15.6% | 4.19% | 8.61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
