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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 3,675 | 3,700 | 3,620 | 3,635 | -50 | -1.4% | 163,600 |
| 2013/10/30 | 3,670 | 3,705 | 3,605 | 3,685 | +15 | +0.4% | 228,500 |
| 2013/10/29 | 3,600 | 3,690 | 3,580 | 3,670 | +15 | +0.4% | 175,700 |
| 2013/10/28 | 3,600 | 3,670 | 3,580 | 3,655 | +75 | +2.1% | 127,200 |
| 2013/10/25 | 3,610 | 3,630 | 3,555 | 3,580 | -25 | -0.7% | 151,700 |
| 2013/10/24 | 3,570 | 3,615 | 3,525 | 3,605 | +10 | +0.3% | 122,100 |
| 2013/10/23 | 3,710 | 3,770 | 3,560 | 3,595 | -105 | -2.8% | 281,500 |
| 2013/10/22 | 3,750 | 3,750 | 3,670 | 3,700 | -75 | -2% | 143,900 |
| 2013/10/21 | 3,805 | 3,820 | 3,745 | 3,775 | -10 | -0.3% | 92,000 |
| 2013/10/18 | 3,745 | 3,810 | 3,735 | 3,785 | +35 | +0.9% | 166,700 |
| 2013/10/17 | 3,745 | 3,780 | 3,695 | 3,750 | +35 | +0.9% | 108,500 |
| 2013/10/16 | 3,735 | 3,735 | 3,680 | 3,715 | -25 | -0.7% | 66,900 |
| 2013/10/15 | 3,770 | 3,795 | 3,700 | 3,740 | +20 | +0.5% | 125,300 |
| 2013/10/11 | 3,710 | 3,740 | 3,690 | 3,720 | +80 | +2.2% | 84,100 |
| 2013/10/10 | 3,650 | 3,660 | 3,605 | 3,640 | -15 | -0.4% | 61,900 |
| 2013/10/09 | 3,560 | 3,660 | 3,525 | 3,655 | +80 | +2.2% | 82,600 |
| 2013/10/08 | 3,620 | 3,620 | 3,430 | 3,575 | -70 | -1.9% | 236,000 |
| 2013/10/07 | 3,655 | 3,670 | 3,615 | 3,645 | -15 | -0.4% | 114,700 |
| 2013/10/04 | 3,625 | 3,680 | 3,585 | 3,660 | -5 | -0.1% | 115,900 |
| 2013/10/03 | 3,630 | 3,715 | 3,625 | 3,665 | +45 | +1.2% | 134,700 |
| 2013/10/02 | 3,645 | 3,700 | 3,600 | 3,620 | -20 | -0.5% | 191,800 |
| 2013/10/01 | 3,570 | 3,670 | 3,530 | 3,640 | ±0 | ±0% | 202,800 |
| 2013/09/30 | 3,605 | 3,700 | 3,600 | 3,640 | -65 | -1.8% | 100,800 |
| 2013/09/27 | 3,725 | 3,735 | 3,670 | 3,705 | -15 | -0.4% | 122,400 |
| 2013/09/26 | 3,710 | 3,775 | 3,655 | 3,720 | +5 | +0.1% | 127,100 |
| 2013/09/25 | 3,730 | 3,730 | 3,640 | 3,715 | -20 | -0.5% | 81,400 |
| 2013/09/24 | 3,705 | 3,750 | 3,665 | 3,735 | +10 | +0.3% | 82,700 |
| 2013/09/20 | 3,730 | 3,750 | 3,705 | 3,725 | -20 | -0.5% | 80,400 |
| 2013/09/19 | 3,700 | 3,750 | 3,680 | 3,745 | +85 | +2.3% | 100,400 |
| 2013/09/18 | 3,650 | 3,690 | 3,625 | 3,660 | +75 | +2.1% | 89,900 |
| 2013/09/17 | 3,610 | 3,660 | 3,585 | 3,585 | -15 | -0.4% | 53,300 |
| 2013/09/13 | 3,610 | 3,615 | 3,585 | 3,600 | -10 | -0.3% | 221,900 |
| 2013/09/12 | 3,550 | 3,620 | 3,550 | 3,610 | +80 | +2.3% | 113,200 |
| 2013/09/11 | 3,560 | 3,590 | 3,515 | 3,530 | -20 | -0.6% | 110,500 |
| 2013/09/10 | 3,525 | 3,590 | 3,485 | 3,550 | +60 | +1.7% | 153,900 |
| 2013/09/09 | 3,510 | 3,520 | 3,470 | 3,490 | +35 | +1% | 129,600 |
| 2013/09/06 | 3,435 | 3,475 | 3,420 | 3,455 | +15 | +0.4% | 77,600 |
| 2013/09/05 | 3,435 | 3,475 | 3,410 | 3,440 | +60 | +1.8% | 117,700 |
| 2013/09/04 | 3,335 | 3,385 | 3,270 | 3,380 | +15 | +0.4% | 68,200 |
| 2013/09/03 | 3,300 | 3,365 | 3,300 | 3,365 | +100 | +3.1% | 95,300 |
| 2013/09/02 | 3,255 | 3,285 | 3,200 | 3,265 | +50 | +1.6% | 79,000 |
| 2013/08/30 | 3,280 | 3,285 | 3,190 | 3,215 | -30 | -0.9% | 126,400 |
| 2013/08/29 | 3,250 | 3,275 | 3,205 | 3,245 | -20 | -0.6% | 96,400 |
| 2013/08/28 | 3,235 | 3,285 | 3,205 | 3,265 | -65 | -2% | 96,700 |
| 2013/08/27 | 3,275 | 3,335 | 3,250 | 3,330 | +60 | +1.8% | 151,700 |
| 2013/08/26 | 3,310 | 3,335 | 3,270 | 3,270 | -40 | -1.2% | 67,900 |
| 2013/08/23 | 3,270 | 3,370 | 3,270 | 3,310 | +110 | +3.4% | 224,800 |
| 2013/08/22 | 3,225 | 3,225 | 3,160 | 3,200 | -40 | -1.2% | 215,000 |
| 2013/08/21 | 3,265 | 3,320 | 3,215 | 3,240 | -30 | -0.9% | 125,600 |
| 2013/08/20 | 3,315 | 3,355 | 3,260 | 3,270 | -75 | -2.2% | 116,800 |
2901～
2950
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
