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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 2,987 | 2,999 | 2,931 | 2,973 | +1 | ±0% | 221,900 |
| 2015/02/06 | 2,951 | 2,974 | 2,920 | 2,972 | +70 | +2.4% | 225,100 |
| 2015/02/05 | 2,985 | 3,015 | 2,873 | 2,902 | -64 | -2.2% | 255,800 |
| 2015/02/04 | 2,917 | 2,985 | 2,917 | 2,966 | +50 | +1.7% | 233,000 |
| 2015/02/03 | 2,976 | 2,994 | 2,897 | 2,916 | -80 | -2.7% | 204,600 |
| 2015/02/02 | 2,993 | 3,015 | 2,929 | 2,996 | -59 | -1.9% | 316,600 |
| 2015/01/30 | 3,245 | 3,300 | 3,025 | 3,055 | -220 | -6.7% | 303,300 |
| 2015/01/29 | 3,310 | 3,330 | 3,270 | 3,275 | -115 | -3.4% | 193,600 |
| 2015/01/28 | 3,290 | 3,425 | 3,285 | 3,390 | +105 | +3.2% | 276,600 |
| 2015/01/27 | 3,265 | 3,290 | 3,250 | 3,285 | +65 | +2% | 97,000 |
| 2015/01/26 | 3,200 | 3,230 | 3,170 | 3,220 | ±0 | ±0% | 119,600 |
| 2015/01/23 | 3,200 | 3,245 | 3,195 | 3,220 | +35 | +1.1% | 148,000 |
| 2015/01/22 | 3,220 | 3,250 | 3,160 | 3,185 | -60 | -1.8% | 130,200 |
| 2015/01/21 | 3,245 | 3,245 | 3,210 | 3,245 | -20 | -0.6% | 105,900 |
| 2015/01/20 | 3,235 | 3,295 | 3,230 | 3,265 | +30 | +0.9% | 72,900 |
| 2015/01/19 | 3,230 | 3,275 | 3,200 | 3,235 | +40 | +1.3% | 153,600 |
| 2015/01/16 | 3,165 | 3,220 | 3,155 | 3,195 | -40 | -1.2% | 113,100 |
| 2015/01/15 | 3,210 | 3,240 | 3,175 | 3,235 | +25 | +0.8% | 91,400 |
| 2015/01/14 | 3,275 | 3,285 | 3,200 | 3,210 | -105 | -3.2% | 106,300 |
| 2015/01/13 | 3,320 | 3,320 | 3,280 | 3,315 | -55 | -1.6% | 77,800 |
| 2015/01/09 | 3,355 | 3,380 | 3,335 | 3,370 | +30 | +0.9% | 127,200 |
| 2015/01/08 | 3,355 | 3,365 | 3,320 | 3,340 | +30 | +0.9% | 89,600 |
| 2015/01/07 | 3,265 | 3,355 | 3,265 | 3,310 | +20 | +0.6% | 102,300 |
| 2015/01/06 | 3,380 | 3,410 | 3,280 | 3,290 | -175 | -5.1% | 156,900 |
| 2015/01/05 | 3,395 | 3,480 | 3,395 | 3,465 | +65 | +1.9% | 165,500 |
| 2014/12/30 | 3,420 | 3,445 | 3,380 | 3,400 | -30 | -0.9% | 94,900 |
| 2014/12/29 | 3,440 | 3,450 | 3,400 | 3,430 | -10 | -0.3% | 134,900 |
| 2014/12/26 | 3,450 | 3,475 | 3,430 | 3,440 | +5 | +0.1% | 121,100 |
| 2014/12/25 | 3,445 | 3,455 | 3,420 | 3,435 | +15 | +0.4% | 76,600 |
| 2014/12/24 | 3,470 | 3,480 | 3,415 | 3,420 | +15 | +0.4% | 89,300 |
| 2014/12/22 | 3,395 | 3,410 | 3,380 | 3,405 | +10 | +0.3% | 69,000 |
| 2014/12/19 | 3,425 | 3,435 | 3,395 | 3,395 | +35 | +1% | 121,600 |
| 2014/12/18 | 3,380 | 3,400 | 3,340 | 3,360 | +90 | +2.8% | 195,400 |
| 2014/12/17 | 3,250 | 3,300 | 3,240 | 3,270 | -35 | -1.1% | 203,300 |
| 2014/12/16 | 3,345 | 3,390 | 3,285 | 3,305 | -90 | -2.7% | 100,600 |
| 2014/12/15 | 3,390 | 3,415 | 3,330 | 3,395 | -45 | -1.3% | 100,700 |
| 2014/12/12 | 3,450 | 3,480 | 3,440 | 3,440 | ±0 | ±0% | 186,000 |
| 2014/12/11 | 3,445 | 3,470 | 3,415 | 3,440 | -75 | -2.1% | 78,700 |
| 2014/12/10 | 3,535 | 3,545 | 3,500 | 3,515 | -45 | -1.3% | 123,200 |
| 2014/12/09 | 3,600 | 3,650 | 3,560 | 3,560 | -80 | -2.2% | 136,800 |
| 2014/12/08 | 3,545 | 3,645 | 3,525 | 3,640 | +160 | +4.6% | 483,100 |
| 2014/12/05 | 3,450 | 3,480 | 3,440 | 3,480 | +30 | +0.9% | 113,600 |
| 2014/12/04 | 3,420 | 3,460 | 3,420 | 3,450 | +45 | +1.3% | 120,100 |
| 2014/12/03 | 3,380 | 3,430 | 3,365 | 3,405 | +35 | +1% | 127,200 |
| 2014/12/02 | 3,325 | 3,380 | 3,305 | 3,370 | +50 | +1.5% | 159,200 |
| 2014/12/01 | 3,340 | 3,370 | 3,305 | 3,320 | -10 | -0.3% | 108,200 |
| 2014/11/28 | 3,325 | 3,340 | 3,310 | 3,330 | +5 | +0.2% | 119,000 |
| 2014/11/27 | 3,350 | 3,375 | 3,320 | 3,325 | -5 | -0.2% | 180,500 |
| 2014/11/26 | 3,335 | 3,390 | 3,330 | 3,330 | -50 | -1.5% | 310,000 |
| 2014/11/25 | 3,410 | 3,425 | 3,380 | 3,380 | -10 | -0.3% | 134,500 |
2501～
2550
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
