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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 5,430 | 5,590 | 5,430 | 5,590 | +140 | +2.6% | 400 |
| 2025/04/30 | 5,510 | 5,510 | 5,450 | 5,450 | -60 | -1.1% | 800 |
| 2025/04/28 | 5,650 | 5,650 | 5,510 | 5,510 | -40 | -0.7% | 300 |
| 2025/04/25 | 5,570 | 5,570 | 5,500 | 5,550 | +20 | +0.4% | 700 |
| 2025/04/24 | 5,640 | 5,680 | 5,530 | 5,530 | -10 | -0.2% | 1,600 |
| 2025/04/23 | 5,560 | 5,560 | 5,530 | 5,540 | +20 | +0.4% | 1,000 |
| 2025/04/22 | 5,600 | 5,600 | 5,520 | 5,520 | -40 | -0.7% | 600 |
| 2025/04/21 | 5,700 | 5,940 | 5,340 | 5,560 | -90 | -1.6% | 7,200 |
| 2025/04/18 | 5,660 | 5,760 | 5,650 | 5,650 | - | - | 900 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 5,900 | 5,970 | 5,740 | 5,860 | -20 | -0.3% | 2,800 |
| 2025/04/15 | 5,820 | 5,940 | 5,700 | 5,880 | +190 | +3.3% | 1,500 |
| 2025/04/14 | 5,720 | 5,760 | 5,600 | 5,690 | +270 | +5% | 1,900 |
| 2025/04/11 | 5,330 | 5,420 | 5,330 | 5,420 | -40 | -0.7% | 2,000 |
| 2025/04/10 | 5,770 | 5,770 | 5,460 | 5,460 | +180 | +3.4% | 1,300 |
| 2025/04/09 | 5,160 | 5,280 | 5,020 | 5,280 | +20 | +0.4% | 5,400 |
| 2025/04/08 | 5,300 | 5,390 | 5,140 | 5,260 | +360 | +7.3% | 3,800 |
| 2025/04/07 | 4,800 | 5,200 | 4,800 | 4,900 | -740 | -13.1% | 6,200 |
| 2025/04/04 | 5,650 | 5,700 | 5,500 | 5,640 | -210 | -3.6% | 6,000 |
| 2025/04/03 | 6,040 | 6,060 | 5,840 | 5,850 | -290 | -4.7% | 4,300 |
| 2025/04/02 | 6,170 | 6,170 | 6,140 | 6,140 | +70 | +1.2% | 200 |
| 2025/04/01 | 6,070 | 6,070 | 6,070 | 6,070 | -70 | -1.1% | 200 |
| 2025/03/31 | 6,190 | 6,190 | 5,920 | 6,140 | -140 | -2.2% | 3,300 |
| 2025/03/28 | 6,250 | 6,340 | 6,170 | 6,280 | ±0 | ±0% | 2,100 |
| 2025/03/27 | 6,200 | 6,330 | 6,200 | 6,280 | +30 | +0.5% | 1,800 |
| 2025/03/26 | 6,240 | 6,270 | 6,230 | 6,250 | -30 | -0.5% | 700 |
| 2025/03/25 | 6,300 | 6,310 | 6,280 | 6,280 | -20 | -0.3% | 700 |
| 2025/03/24 | 6,380 | 6,390 | 6,160 | 6,300 | -70 | -1.1% | 4,700 |
| 2025/03/21 | 6,370 | 6,430 | 6,370 | 6,370 | +10 | +0.2% | 3,100 |
| 2025/03/19 | 6,430 | 6,610 | 6,300 | 6,360 | -470 | -6.9% | 16,500 |
| 2025/03/18 | 7,190 | 7,190 | 6,600 | 6,830 | -270 | -3.8% | 11,400 |
| 2025/03/17 | 7,450 | 7,450 | 6,990 | 7,100 | -350 | -4.7% | 6,000 |
| 2025/03/14 | 7,250 | 7,450 | 7,250 | 7,450 | +130 | +1.8% | 2,600 |
| 2025/03/13 | 7,210 | 7,400 | 7,210 | 7,320 | +10 | +0.1% | 2,700 |
| 2025/03/12 | 7,320 | 7,480 | 6,530 | 7,310 | -10 | -0.1% | 12,900 |
| 2025/03/11 | 7,530 | 7,530 | 7,320 | 7,320 | -180 | -2.4% | 2,000 |
| 2025/03/10 | 7,550 | 7,580 | 7,500 | 7,500 | ±0 | ±0% | 1,400 |
| 2025/03/07 | 7,500 | 7,500 | 7,420 | 7,500 | ±0 | ±0% | 1,800 |
| 2025/03/06 | 7,480 | 7,500 | 7,380 | 7,500 | ±0 | ±0% | 3,000 |
| 2025/03/05 | 7,350 | 7,550 | 7,350 | 7,500 | +260 | +3.6% | 6,400 |
| 2025/03/04 | 6,850 | 7,390 | 6,800 | 7,240 | +140 | +2% | 14,100 |
| 2025/03/03 | 7,200 | 7,200 | 7,000 | 7,100 | +310 | +4.6% | 8,700 |
| 2025/02/28 | 6,780 | 6,790 | 6,650 | 6,790 | +70 | +1% | 1,500 |
| 2025/02/27 | 6,660 | 6,770 | 6,660 | 6,720 | +80 | +1.2% | 1,400 |
| 2025/02/26 | 6,690 | 6,690 | 6,620 | 6,640 | -20 | -0.3% | 800 |
| 2025/02/25 | 6,600 | 6,690 | 6,600 | 6,660 | +110 | +1.7% | 1,400 |
| 2025/02/21 | 6,480 | 6,710 | 6,440 | 6,550 | +30 | +0.5% | 1,600 |
| 2025/02/20 | 6,590 | 6,590 | 6,490 | 6,520 | +30 | +0.5% | 700 |
| 2025/02/19 | 6,390 | 6,490 | 6,390 | 6,490 | +100 | +1.6% | 1,000 |
| 2025/02/18 | 6,450 | 6,480 | 6,390 | 6,390 | -50 | -0.8% | 900 |
1～
50
件表示中 / 3691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 | 556,000円 | -2.7% | -10.8% | 0.54% | 16.04倍 | 1.10倍 |
|
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 |
| 山 王 | 90,600円 | +1.1% | -31.1% | 2.21% | 20.12倍 | 0.60倍 |
|
電子機器用コネクターのメッキ加工会社。金メッキが主。国内で５Ｇ等先端品対応。比にも工場 |
| 日本調理 | 388,000円 | -7.8% | -54.2% | 2.58% | 14.39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 |
| オーネックス | 229,800円 | +10.8% | +661.0% | - | - | - |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| パワーファス | 21,900円 | +5.8% | -72.7% | 2.28% | 36.81倍 | 1.37倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
市場注目の銘柄
チャート関連のコラム
