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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 7,301 | 7,368 | 7,287 | 7,325 | +52 | +0.7% | 190,100 |
| 2025/01/14 | 7,363 | 7,380 | 7,265 | 7,273 | -120 | -1.6% | 206,500 |
| 2025/01/10 | 7,396 | 7,494 | 7,385 | 7,393 | +18 | +0.2% | 103,600 |
| 2025/01/09 | 7,428 | 7,428 | 7,334 | 7,375 | -87 | -1.2% | 121,200 |
| 2025/01/08 | 7,441 | 7,476 | 7,396 | 7,462 | +18 | +0.2% | 146,700 |
| 2025/01/07 | 7,480 | 7,510 | 7,415 | 7,444 | +12 | +0.2% | 151,400 |
| 2025/01/06 | 7,421 | 7,462 | 7,367 | 7,432 | +8 | +0.1% | 156,400 |
| 2024/12/30 | 7,440 | 7,490 | 7,389 | 7,424 | -12 | -0.2% | 120,200 |
| 2024/12/27 | 7,400 | 7,436 | 7,363 | 7,436 | +53 | +0.7% | 95,900 |
| 2024/12/26 | 7,352 | 7,383 | 7,320 | 7,383 | +32 | +0.4% | 90,400 |
| 2024/12/25 | 7,330 | 7,351 | 7,278 | 7,351 | +14 | +0.2% | 59,800 |
| 2024/12/24 | 7,315 | 7,363 | 7,299 | 7,337 | +37 | +0.5% | 61,500 |
| 2024/12/23 | 7,261 | 7,318 | 7,220 | 7,300 | +5 | +0.1% | 119,700 |
| 2024/12/20 | 7,318 | 7,363 | 7,288 | 7,295 | -23 | -0.3% | 97,700 |
| 2024/12/19 | 7,228 | 7,331 | 7,219 | 7,318 | +17 | +0.2% | 162,200 |
| 2024/12/18 | 7,414 | 7,470 | 7,301 | 7,301 | -107 | -1.4% | 126,100 |
| 2024/12/17 | 7,476 | 7,537 | 7,408 | 7,408 | -92 | -1.2% | 130,200 |
| 2024/12/16 | 7,500 | 7,576 | 7,498 | 7,500 | ±0 | ±0% | 125,000 |
| 2024/12/13 | 7,450 | 7,552 | 7,408 | 7,500 | -48 | -0.6% | 211,800 |
| 2024/12/12 | 7,569 | 7,615 | 7,522 | 7,548 | +16 | +0.2% | 138,100 |
| 2024/12/11 | 7,539 | 7,585 | 7,501 | 7,532 | -26 | -0.3% | 92,600 |
| 2024/12/10 | 7,594 | 7,649 | 7,509 | 7,558 | +56 | +0.7% | 138,300 |
| 2024/12/09 | 7,547 | 7,588 | 7,450 | 7,502 | -32 | -0.4% | 166,000 |
| 2024/12/06 | 7,600 | 7,612 | 7,512 | 7,534 | -74 | -1% | 96,300 |
| 2024/12/05 | 7,654 | 7,665 | 7,608 | 7,608 | -44 | -0.6% | 94,200 |
| 2024/12/04 | 7,743 | 7,768 | 7,652 | 7,652 | -83 | -1.1% | 141,200 |
| 2024/12/03 | 7,739 | 7,824 | 7,724 | 7,735 | +5 | +0.1% | 118,200 |
| 2024/12/02 | 7,717 | 7,770 | 7,679 | 7,730 | +10 | +0.1% | 104,000 |
| 2024/11/29 | 7,699 | 7,799 | 7,664 | 7,720 | +12 | +0.2% | 114,500 |
| 2024/11/28 | 7,591 | 7,708 | 7,589 | 7,708 | +143 | +1.9% | 139,900 |
| 2024/11/27 | 7,858 | 7,860 | 7,539 | 7,565 | -300 | -3.8% | 287,400 |
| 2024/11/26 | 8,025 | 8,073 | 7,651 | 7,865 | -161 | -2% | 352,300 |
| 2024/11/25 | 8,150 | 8,210 | 8,026 | 8,026 | -51 | -0.6% | 162,000 |
| 2024/11/22 | 7,959 | 8,129 | 7,855 | 8,077 | +118 | +1.5% | 203,200 |
| 2024/11/21 | 8,100 | 8,115 | 7,950 | 7,959 | -164 | -2% | 226,000 |
| 2024/11/20 | 8,027 | 8,148 | 7,990 | 8,123 | +41 | +0.5% | 248,700 |
| 2024/11/19 | 8,135 | 8,187 | 8,022 | 8,082 | -47 | -0.6% | 126,700 |
| 2024/11/18 | 8,035 | 8,190 | 8,035 | 8,129 | +114 | +1.4% | 116,600 |
| 2024/11/15 | 8,075 | 8,122 | 7,981 | 8,015 | -27 | -0.3% | 139,400 |
| 2024/11/14 | 8,087 | 8,110 | 8,000 | 8,042 | +1 | ±0% | 99,600 |
| 2024/11/13 | 8,133 | 8,276 | 8,033 | 8,041 | -92 | -1.1% | 132,600 |
| 2024/11/12 | 8,023 | 8,241 | 8,008 | 8,133 | +168 | +2.1% | 164,600 |
| 2024/11/11 | 8,055 | 8,130 | 7,949 | 7,965 | -161 | -2% | 206,300 |
| 2024/11/08 | 8,249 | 8,312 | 8,102 | 8,126 | -74 | -0.9% | 281,700 |
| 2024/11/07 | 7,950 | 8,248 | 7,920 | 8,200 | +400 | +5.1% | 551,200 |
| 2024/11/06 | 7,442 | 7,820 | 7,442 | 7,800 | +380 | +5.1% | 303,700 |
| 2024/11/05 | 7,400 | 7,486 | 7,356 | 7,420 | +146 | +2% | 223,000 |
| 2024/11/01 | 7,238 | 7,366 | 7,150 | 7,274 | -64 | -0.9% | 292,000 |
| 2024/10/31 | 6,910 | 7,455 | 6,875 | 7,338 | +357 | +5.1% | 376,900 |
| 2024/10/30 | 6,989 | 7,043 | 6,949 | 6,981 | +55 | +0.8% | 229,700 |
101～
150
件表示中 / 3719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 | 875,400円 | -2.5% | +2.9% | 4.57% | 13.49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 | 168,100円 | -2.3% | -23.8% | 4.76% | 14.25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 | 159,900円 | -0.2% | -23.7% | 5.00% | 6.28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 | 342,800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 | 101,200円 | -4.3% | -15.6% | 4.15% | 8.68倍 | 0.49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
