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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,965 | 3,970 | 3,935 | 3,960 | -10 | -0.3% | 74,700 |
| 2021/08/26 | 4,000 | 4,015 | 3,970 | 3,970 | +5 | +0.1% | 70,300 |
| 2021/08/25 | 3,970 | 4,030 | 3,935 | 3,965 | +10 | +0.3% | 75,800 |
| 2021/08/24 | 3,890 | 3,985 | 3,890 | 3,955 | +75 | +1.9% | 115,800 |
| 2021/08/23 | 3,915 | 3,915 | 3,825 | 3,880 | +105 | +2.8% | 98,700 |
| 2021/08/20 | 3,880 | 3,890 | 3,730 | 3,775 | -105 | -2.7% | 114,300 |
| 2021/08/19 | 3,970 | 3,975 | 3,880 | 3,880 | -130 | -3.2% | 85,400 |
| 2021/08/18 | 4,040 | 4,070 | 4,000 | 4,010 | -25 | -0.6% | 55,200 |
| 2021/08/17 | 4,080 | 4,105 | 4,030 | 4,035 | -25 | -0.6% | 96,800 |
| 2021/08/16 | 4,105 | 4,110 | 4,025 | 4,060 | -75 | -1.8% | 101,000 |
| 2021/08/13 | 4,040 | 4,140 | 4,040 | 4,135 | +50 | +1.2% | 109,900 |
| 2021/08/12 | 4,105 | 4,145 | 4,050 | 4,085 | +70 | +1.7% | 115,700 |
| 2021/08/11 | 4,040 | 4,125 | 4,000 | 4,015 | +45 | +1.1% | 155,100 |
| 2021/08/10 | 4,020 | 4,060 | 3,950 | 3,970 | -50 | -1.2% | 125,900 |
| 2021/08/06 | 4,050 | 4,050 | 3,970 | 4,020 | -65 | -1.6% | 84,100 |
| 2021/08/05 | 3,985 | 4,085 | 3,985 | 4,085 | +120 | +3% | 150,900 |
| 2021/08/04 | 4,095 | 4,150 | 3,950 | 3,965 | -200 | -4.8% | 236,800 |
| 2021/08/03 | 4,150 | 4,200 | 4,115 | 4,165 | +155 | +3.9% | 320,400 |
| 2021/08/02 | 3,725 | 4,180 | 3,725 | 4,010 | +300 | +8.1% | 496,200 |
| 2021/07/30 | 3,710 | 3,765 | 3,705 | 3,710 | ±0 | ±0% | 108,200 |
| 2021/07/29 | 3,705 | 3,715 | 3,675 | 3,710 | -30 | -0.8% | 113,600 |
| 2021/07/28 | 3,750 | 3,800 | 3,730 | 3,740 | -50 | -1.3% | 110,000 |
| 2021/07/27 | 3,750 | 3,810 | 3,750 | 3,790 | +60 | +1.6% | 122,200 |
| 2021/07/26 | 3,630 | 3,750 | 3,620 | 3,730 | +205 | +5.8% | 172,100 |
| 2021/07/21 | 3,500 | 3,550 | 3,500 | 3,525 | +75 | +2.2% | 101,000 |
| 2021/07/20 | 3,450 | 3,490 | 3,440 | 3,450 | -50 | -1.4% | 91,500 |
| 2021/07/19 | 3,545 | 3,550 | 3,500 | 3,500 | -85 | -2.4% | 88,900 |
| 2021/07/16 | 3,565 | 3,620 | 3,555 | 3,585 | +45 | +1.3% | 88,900 |
| 2021/07/15 | 3,540 | 3,580 | 3,530 | 3,540 | -25 | -0.7% | 73,300 |
| 2021/07/14 | 3,555 | 3,615 | 3,550 | 3,565 | -60 | -1.7% | 66,100 |
| 2021/07/13 | 3,600 | 3,635 | 3,575 | 3,625 | +25 | +0.7% | 97,200 |
| 2021/07/12 | 3,570 | 3,625 | 3,540 | 3,600 | +150 | +4.3% | 127,400 |
| 2021/07/09 | 3,405 | 3,460 | 3,380 | 3,450 | -35 | -1% | 158,500 |
| 2021/07/08 | 3,520 | 3,560 | 3,485 | 3,485 | -60 | -1.7% | 137,800 |
| 2021/07/07 | 3,565 | 3,600 | 3,545 | 3,545 | -110 | -3% | 131,900 |
| 2021/07/06 | 3,680 | 3,695 | 3,615 | 3,655 | -20 | -0.5% | 110,600 |
| 2021/07/05 | 3,655 | 3,690 | 3,630 | 3,675 | -10 | -0.3% | 64,900 |
| 2021/07/02 | 3,670 | 3,730 | 3,660 | 3,685 | +35 | +1% | 116,400 |
| 2021/07/01 | 3,680 | 3,720 | 3,640 | 3,650 | -25 | -0.7% | 111,300 |
| 2021/06/30 | 3,765 | 3,785 | 3,665 | 3,675 | -35 | -0.9% | 96,700 |
| 2021/06/29 | 3,730 | 3,755 | 3,680 | 3,710 | -90 | -2.4% | 106,900 |
| 2021/06/28 | 3,745 | 3,820 | 3,745 | 3,800 | +90 | +2.4% | 126,900 |
| 2021/06/25 | 3,695 | 3,745 | 3,690 | 3,710 | +55 | +1.5% | 122,900 |
| 2021/06/24 | 3,615 | 3,690 | 3,600 | 3,655 | +15 | +0.4% | 77,700 |
| 2021/06/23 | 3,635 | 3,710 | 3,625 | 3,640 | +10 | +0.3% | 128,500 |
| 2021/06/22 | 3,590 | 3,660 | 3,565 | 3,630 | +165 | +4.8% | 135,600 |
| 2021/06/21 | 3,510 | 3,525 | 3,445 | 3,465 | -150 | -4.1% | 144,300 |
| 2021/06/18 | 3,615 | 3,665 | 3,590 | 3,615 | -70 | -1.9% | 146,500 |
| 2021/06/17 | 3,685 | 3,725 | 3,665 | 3,685 | -70 | -1.9% | 131,900 |
| 2021/06/16 | 3,720 | 3,770 | 3,720 | 3,755 | -35 | -0.9% | 95,200 |
901～
950
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
