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 |
|---|---|---|---|---|---|---|---|
| 2017/02/10 | 3,320 | 3,360 | 3,305 | 3,340 | +120 | +3.7% | 280,800 |
| 2017/02/09 | 3,235 | 3,245 | 3,190 | 3,220 | -15 | -0.5% | 113,800 |
| 2017/02/08 | 3,230 | 3,240 | 3,195 | 3,235 | -30 | -0.9% | 131,400 |
| 2017/02/07 | 3,255 | 3,285 | 3,245 | 3,265 | +15 | +0.5% | 92,100 |
| 2017/02/06 | 3,320 | 3,350 | 3,235 | 3,250 | -55 | -1.7% | 170,900 |
| 2017/02/03 | 3,365 | 3,395 | 3,300 | 3,305 | -30 | -0.9% | 211,500 |
| 2017/02/02 | 3,330 | 3,370 | 3,305 | 3,335 | +30 | +0.9% | 275,000 |
| 2017/02/01 | 3,325 | 3,375 | 3,285 | 3,305 | -75 | -2.2% | 329,000 |
| 2017/01/31 | 3,435 | 3,445 | 3,195 | 3,380 | -25 | -0.7% | 351,300 |
| 2017/01/30 | 3,405 | 3,430 | 3,380 | 3,405 | -30 | -0.9% | 210,400 |
| 2017/01/27 | 3,465 | 3,470 | 3,415 | 3,435 | -10 | -0.3% | 194,900 |
| 2017/01/26 | 3,435 | 3,465 | 3,420 | 3,445 | +45 | +1.3% | 201,300 |
| 2017/01/25 | 3,400 | 3,415 | 3,365 | 3,400 | +50 | +1.5% | 213,200 |
| 2017/01/24 | 3,315 | 3,375 | 3,285 | 3,350 | +30 | +0.9% | 207,900 |
| 2017/01/23 | 3,295 | 3,335 | 3,260 | 3,320 | -30 | -0.9% | 224,000 |
| 2017/01/20 | 3,345 | 3,380 | 3,320 | 3,350 | +20 | +0.6% | 190,700 |
| 2017/01/19 | 3,350 | 3,375 | 3,305 | 3,330 | +20 | +0.6% | 150,000 |
| 2017/01/18 | 3,255 | 3,320 | 3,200 | 3,310 | +75 | +2.3% | 236,200 |
| 2017/01/17 | 3,225 | 3,275 | 3,210 | 3,235 | +15 | +0.5% | 215,500 |
| 2017/01/16 | 3,305 | 3,325 | 3,190 | 3,220 | -40 | -1.2% | 131,000 |
| 2017/01/13 | 3,255 | 3,310 | 3,235 | 3,260 | +5 | +0.2% | 137,500 |
| 2017/01/12 | 3,300 | 3,325 | 3,225 | 3,255 | -70 | -2.1% | 202,600 |
| 2017/01/11 | 3,290 | 3,325 | 3,275 | 3,325 | +45 | +1.4% | 202,200 |
| 2017/01/10 | 3,260 | 3,295 | 3,230 | 3,280 | +85 | +2.7% | 352,800 |
| 2017/01/06 | 3,230 | 3,245 | 3,170 | 3,195 | -85 | -2.6% | 241,200 |
| 2017/01/05 | 3,350 | 3,360 | 3,250 | 3,280 | -40 | -1.2% | 185,300 |
| 2017/01/04 | 3,310 | 3,340 | 3,275 | 3,320 | +45 | +1.4% | 291,300 |
| 2016/12/30 | 3,255 | 3,300 | 3,225 | 3,275 | +45 | +1.4% | 211,800 |
| 2016/12/29 | 3,260 | 3,260 | 3,210 | 3,230 | -80 | -2.4% | 238,300 |
| 2016/12/28 | 3,265 | 3,315 | 3,255 | 3,310 | +30 | +0.9% | 135,900 |
| 2016/12/27 | 3,280 | 3,295 | 3,265 | 3,280 | +10 | +0.3% | 104,200 |
| 2016/12/26 | 3,305 | 3,315 | 3,265 | 3,270 | +10 | +0.3% | 174,200 |
| 2016/12/22 | 3,220 | 3,270 | 3,220 | 3,260 | +30 | +0.9% | 159,200 |
| 2016/12/21 | 3,315 | 3,325 | 3,220 | 3,230 | -75 | -2.3% | 243,500 |
| 2016/12/20 | 3,300 | 3,310 | 3,280 | 3,305 | +5 | +0.2% | 180,400 |
| 2016/12/19 | 3,345 | 3,345 | 3,285 | 3,300 | -110 | -3.2% | 256,400 |
| 2016/12/16 | 3,390 | 3,410 | 3,365 | 3,410 | +30 | +0.9% | 198,400 |
| 2016/12/15 | 3,385 | 3,410 | 3,360 | 3,380 | +10 | +0.3% | 285,100 |
| 2016/12/14 | 3,350 | 3,375 | 3,345 | 3,370 | ±0 | ±0% | 198,400 |
| 2016/12/13 | 3,325 | 3,375 | 3,305 | 3,370 | -10 | -0.3% | 210,400 |
| 2016/12/12 | 3,425 | 3,435 | 3,335 | 3,380 | -80 | -2.3% | 262,400 |
| 2016/12/09 | 3,475 | 3,480 | 3,425 | 3,460 | +5 | +0.1% | 235,800 |
| 2016/12/08 | 3,450 | 3,480 | 3,430 | 3,455 | +25 | +0.7% | 262,400 |
| 2016/12/07 | 3,405 | 3,435 | 3,385 | 3,430 | +50 | +1.5% | 205,100 |
| 2016/12/06 | 3,375 | 3,405 | 3,365 | 3,380 | +30 | +0.9% | 230,800 |
| 2016/12/05 | 3,310 | 3,350 | 3,290 | 3,350 | -15 | -0.4% | 188,500 |
| 2016/12/02 | 3,305 | 3,395 | 3,285 | 3,365 | +55 | +1.7% | 244,900 |
| 2016/12/01 | 3,310 | 3,345 | 3,295 | 3,310 | +60 | +1.8% | 267,300 |
| 2016/11/30 | 3,290 | 3,295 | 3,250 | 3,250 | -65 | -2% | 234,700 |
| 2016/11/29 | 3,355 | 3,365 | 3,310 | 3,315 | -75 | -2.2% | 333,200 |
2101～
2150
件表示中 / 3783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 | 989,100円 | -12.6% | -8.1% | 4.04% | 17.84倍 | 1.09倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| ＪＦＥ | 192,000円 | -2.3% | -23.8% | 4.17% | 16.29倍 | 0.48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 | 186,000円 | -2.9% | -30.0% | 4.30% | 7.31倍 | 0.63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 | 387,800円 | +0.9% | +33.2% | 3.47% | 12.59倍 | 0.86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 | 129,700円 | -4.3% | -15.6% | 3.24% | 10.80倍 | 0.60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
