大谷工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 5,500 | 5,500 | 5,440 | 5,480 | +40 | +0.7% | 500 |
| 2025/07/30 | 5,450 | 5,490 | 5,440 | 5,440 | -10 | -0.2% | 400 |
| 2025/07/29 | 5,460 | 5,500 | 5,450 | 5,450 | -10 | -0.2% | 600 |
| 2025/07/28 | 5,470 | 5,470 | 5,460 | 5,460 | -30 | -0.5% | 800 |
| 2025/07/25 | 5,550 | 5,550 | 5,490 | 5,490 | -20 | -0.4% | 1,000 |
| 2025/07/24 | 5,510 | 5,540 | 5,500 | 5,510 | +20 | +0.4% | 1,000 |
| 2025/07/23 | 5,480 | 5,490 | 5,430 | 5,490 | +60 | +1.1% | 1,400 |
| 2025/07/22 | 5,430 | 5,480 | 5,430 | 5,430 | +10 | +0.2% | 400 |
| 2025/07/18 | 5,440 | 5,480 | 5,420 | 5,420 | -20 | -0.4% | 700 |
| 2025/07/17 | 5,430 | 5,440 | 5,430 | 5,440 | +10 | +0.2% | 200 |
| 2025/07/16 | 5,500 | 5,500 | 5,430 | 5,430 | -70 | -1.3% | 1,500 |
| 2025/07/15 | 5,470 | 5,500 | 5,470 | 5,500 | +70 | +1.3% | 1,700 |
| 2025/07/14 | 5,490 | 5,490 | 5,430 | 5,430 | -40 | -0.7% | 1,500 |
| 2025/07/11 | 5,430 | 5,470 | 5,430 | 5,470 | +10 | +0.2% | 500 |
| 2025/07/10 | 5,470 | 5,470 | 5,460 | 5,460 | +20 | +0.4% | 300 |
| 2025/07/09 | 5,450 | 5,450 | 5,410 | 5,440 | +20 | +0.4% | 400 |
| 2025/07/08 | 5,430 | 5,460 | 5,420 | 5,420 | -10 | -0.2% | 1,200 |
| 2025/07/07 | 5,420 | 5,450 | 5,400 | 5,430 | +30 | +0.6% | 1,300 |
| 2025/07/04 | 5,420 | 5,420 | 5,400 | 5,400 | -50 | -0.9% | 300 |
| 2025/07/03 | 5,420 | 5,450 | 5,420 | 5,450 | -10 | -0.2% | 800 |
| 2025/07/02 | 5,410 | 5,460 | 5,400 | 5,460 | +40 | +0.7% | 1,200 |
| 2025/07/01 | 5,410 | 5,470 | 5,410 | 5,420 | +10 | +0.2% | 600 |
| 2025/06/30 | 5,410 | 5,490 | 5,410 | 5,410 | -30 | -0.6% | 1,400 |
| 2025/06/27 | 5,450 | 5,450 | 5,440 | 5,440 | -10 | -0.2% | 400 |
| 2025/06/26 | 5,400 | 5,450 | 5,400 | 5,450 | +40 | +0.7% | 300 |
| 2025/06/25 | 5,430 | 5,450 | 5,410 | 5,410 | -20 | -0.4% | 1,500 |
| 2025/06/24 | 5,490 | 5,490 | 5,430 | 5,430 | ±0 | ±0% | 300 |
| 2025/06/23 | 5,400 | 5,460 | 5,400 | 5,430 | -30 | -0.5% | 700 |
| 2025/06/20 | 5,460 | 5,500 | 5,460 | 5,460 | +10 | +0.2% | 400 |
| 2025/06/19 | 5,450 | 5,450 | 5,450 | 5,450 | -20 | -0.4% | 300 |
| 2025/06/18 | 5,500 | 5,550 | 5,470 | 5,470 | -40 | -0.7% | 1,600 |
| 2025/06/17 | 5,700 | 5,800 | 5,480 | 5,510 | -90 | -1.6% | 9,700 |
| 2025/06/16 | 5,380 | 5,630 | 5,380 | 5,600 | +190 | +3.5% | 5,800 |
| 2025/06/13 | 5,420 | 5,420 | 5,360 | 5,410 | ±0 | ±0% | 1,600 |
| 2025/06/12 | 5,440 | 5,470 | 5,360 | 5,410 | -30 | -0.6% | 1,500 |
| 2025/06/11 | 5,530 | 5,530 | 5,310 | 5,440 | -60 | -1.1% | 3,500 |
| 2025/06/10 | 5,480 | 5,520 | 5,480 | 5,500 | +20 | +0.4% | 700 |
| 2025/06/09 | 5,480 | 5,510 | 5,470 | 5,480 | -10 | -0.2% | 1,500 |
| 2025/06/06 | 5,550 | 5,550 | 5,480 | 5,490 | -60 | -1.1% | 1,300 |
| 2025/06/05 | 5,800 | 5,800 | 5,490 | 5,550 | -550 | -9% | 15,200 |
| 2025/06/04 | 5,460 | 6,280 | 5,420 | 6,100 | - | - | 58,100 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 5,400 | 5,460 | 5,400 | 5,460 | +30 | +0.6% | 500 |
| 2025/05/29 | 5,450 | 5,450 | 5,420 | 5,430 | -70 | -1.3% | 600 |
| 2025/05/28 | 5,390 | 5,530 | 5,390 | 5,500 | - | - | 800 |
| 2025/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/26 | 5,320 | 5,490 | 5,320 | 5,490 | +130 | +2.4% | 2,000 |
| 2025/05/23 | 5,390 | 5,390 | 5,360 | 5,360 | -10 | -0.2% | 400 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「大谷工業」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 |
|---|---|---|---|---|---|---|---|---|
| 大谷工業 | 548,000円 | -0.9% | -49.7% | - | - | - |
|
北陸電力向け配電金物と通信業者向け通信金物主力の中堅。鉄塔の設計・加工と建築金物も |
| 日本調理 | 397,000円 | -7.8% | -54.2% | 2.52% | 14.72倍 | 0.61倍 |
|
食器洗浄機や炊飯器など業務用厨房機器を製造。学校給食軸に社員食堂や病院向けも開拓 |
| 特殊電極 | 275,000円 | -5.0% | -18.3% | 3.64% | 10.88倍 | 0.57倍 |
|
鉄鋼、自動車設備の耐摩耗、耐食など特殊工事が主。冷却・脱臭の環境装置も。光通信の持分会社 |
| 菊池製作 | 34,000円 | +9.5% | - | 2.94% | 25.84倍 | 0.81倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
| Ｊ－ＭＡＸ | 34,700円 | +4.0% | - | 1.15% | 11.37倍 | 0.22倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
