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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 6,920 | 7,110 | 6,920 | 7,110 | +140 | +2% | 700 |
| 2024/04/22 | 7,000 | 7,040 | 6,920 | 6,970 | +10 | +0.1% | 1,200 |
| 2024/04/19 | 7,150 | 7,150 | 6,810 | 6,960 | -160 | -2.2% | 2,300 |
| 2024/04/18 | 6,890 | 7,120 | 6,890 | 7,120 | +230 | +3.3% | 3,500 |
| 2024/04/17 | 7,040 | 7,040 | 6,860 | 6,890 | -200 | -2.8% | 4,600 |
| 2024/04/16 | 7,140 | 7,140 | 7,020 | 7,090 | -110 | -1.5% | 2,400 |
| 2024/04/15 | 7,160 | 7,290 | 7,140 | 7,200 | -30 | -0.4% | 1,500 |
| 2024/04/12 | 7,260 | 7,300 | 7,150 | 7,230 | +20 | +0.3% | 1,800 |
| 2024/04/11 | 7,510 | 7,510 | 7,210 | 7,210 | -230 | -3.1% | 1,900 |
| 2024/04/10 | 7,420 | 7,570 | 7,370 | 7,440 | +40 | +0.5% | 2,700 |
| 2024/04/09 | 7,120 | 7,400 | 7,100 | 7,400 | +240 | +3.4% | 4,900 |
| 2024/04/08 | 7,170 | 7,220 | 7,070 | 7,160 | +20 | +0.3% | 5,300 |
| 2024/04/05 | 7,310 | 7,460 | 6,980 | 7,140 | -320 | -4.3% | 10,300 |
| 2024/04/04 | 7,420 | 7,720 | 7,010 | 7,460 | +40 | +0.5% | 10,800 |
| 2024/04/03 | 7,550 | 7,550 | 7,400 | 7,420 | -160 | -2.1% | 2,800 |
| 2024/04/02 | 7,650 | 7,650 | 7,490 | 7,580 | +80 | +1.1% | 1,100 |
| 2024/04/01 | 7,690 | 7,690 | 7,460 | 7,500 | -230 | -3% | 5,100 |
| 2024/03/29 | 7,610 | 7,730 | 7,540 | 7,730 | +120 | +1.6% | 4,600 |
| 2024/03/28 | 7,660 | 7,660 | 7,520 | 7,610 | -80 | -1% | 1,300 |
| 2024/03/27 | 7,770 | 7,820 | 7,600 | 7,690 | -120 | -1.5% | 9,200 |
| 2024/03/26 | 7,900 | 8,090 | 7,680 | 7,810 | +50 | +0.6% | 7,900 |
| 2024/03/25 | 7,610 | 7,980 | 7,610 | 7,760 | +150 | +2% | 18,500 |
| 2024/03/22 | 8,000 | 8,100 | 7,590 | 7,610 | -540 | -6.6% | 26,700 |
| 2024/03/21 | 8,170 | 8,440 | 8,150 | 8,150 | -320 | -3.8% | 14,100 |
| 2024/03/19 | 8,220 | 8,470 | 8,220 | 8,470 | -30 | -0.4% | 6,400 |
| 2024/03/18 | 8,790 | 8,790 | 8,350 | 8,500 | -140 | -1.6% | 14,900 |
| 2024/03/15 | 8,350 | 8,640 | 8,210 | 8,640 | +440 | +5.4% | 16,400 |
| 2024/03/14 | 7,850 | 8,200 | 7,790 | 8,200 | +270 | +3.4% | 4,300 |
| 2024/03/13 | 7,950 | 8,050 | 7,840 | 7,930 | +60 | +0.8% | 4,800 |
| 2024/03/12 | 7,670 | 7,930 | 7,130 | 7,870 | +50 | +0.6% | 12,400 |
| 2024/03/11 | 8,220 | 8,220 | 7,760 | 7,820 | -540 | -6.5% | 11,900 |
| 2024/03/08 | 8,350 | 8,480 | 8,300 | 8,360 | -90 | -1.1% | 4,100 |
| 2024/03/07 | 8,420 | 8,660 | 8,360 | 8,450 | +20 | +0.2% | 6,300 |
| 2024/03/06 | 8,380 | 8,530 | 8,360 | 8,430 | +10 | +0.1% | 4,500 |
| 2024/03/05 | 8,470 | 8,540 | 8,350 | 8,420 | -60 | -0.7% | 6,900 |
| 2024/03/04 | 8,790 | 8,970 | 8,090 | 8,480 | -460 | -5.1% | 37,700 |
| 2024/03/01 | 9,890 | 10,000 | 8,870 | 8,940 | +230 | +2.6% | 103,600 |
| 2024/02/29 | 8,830 | 8,960 | 8,710 | 8,710 | -270 | -3% | 6,300 |
| 2024/02/28 | 9,500 | 9,530 | 8,930 | 8,980 | -280 | -3% | 19,400 |
| 2024/02/27 | 9,230 | 9,320 | 9,020 | 9,260 | +60 | +0.7% | 13,000 |
| 2024/02/26 | 8,500 | 9,310 | 8,470 | 9,200 | +810 | +9.7% | 26,500 |
| 2024/02/22 | 8,200 | 8,500 | 8,150 | 8,390 | +50 | +0.6% | 9,300 |
| 2024/02/21 | 8,830 | 8,830 | 8,210 | 8,340 | -510 | -5.8% | 17,800 |
| 2024/02/20 | 9,060 | 9,290 | 8,850 | 8,850 | -170 | -1.9% | 13,700 |
| 2024/02/19 | 9,000 | 9,450 | 8,910 | 9,020 | +20 | +0.2% | 8,200 |
| 2024/02/16 | 9,600 | 9,670 | 8,580 | 9,000 | -360 | -3.8% | 55,300 |
| 2024/02/15 | 8,550 | 9,890 | 8,550 | 9,360 | +960 | +11.4% | 71,200 |
| 2024/02/14 | 8,280 | 8,610 | 7,820 | 8,400 | +270 | +3.3% | 53,600 |
| 2024/02/13 | 7,700 | 8,200 | 7,540 | 8,130 | +680 | +9.1% | 45,100 |
| 2024/02/09 | 7,230 | 7,500 | 7,080 | 7,450 | +260 | +3.6% | 18,300 |
251～
300
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% | 16.05倍 | 1.11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 | 90,900円 | +1.1% | -31.1% | 2.20% | 20.19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 |
| パワーファス | 21,600円 | +5.8% | -72.7% | 2.31% | 36.30倍 | 1.35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 |
| 特殊電極 | - | +2.9% | +15.8% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
