大和重工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,620 | 1,621 | 1,617 | 1,620 | +2 | +0.1% | 10,300 |
| 2024/12/03 | 1,616 | 1,674 | 1,616 | 1,618 | +2 | +0.1% | 53,400 |
| 2024/12/02 | 1,616 | 1,618 | 1,616 | 1,616 | ±0 | ±0% | 37,400 |
| 2024/11/29 | 1,616 | 1,617 | 1,616 | 1,616 | ±0 | ±0% | 33,900 |
| 2024/11/28 | 1,616 | 1,616 | 1,616 | 1,616 | ±0 | ±0% | 5,700 |
| 2024/11/27 | 1,616 | 1,617 | 1,616 | 1,616 | -1 | -0.1% | 10,200 |
| 2024/11/26 | 1,617 | 1,618 | 1,616 | 1,617 | -1 | -0.1% | 15,500 |
| 2024/11/25 | 1,619 | 1,619 | 1,617 | 1,618 | ±0 | ±0% | 32,700 |
| 2024/11/22 | 1,618 | 1,621 | 1,616 | 1,618 | -2 | -0.1% | 41,600 |
| 2024/11/21 | 1,617 | 1,621 | 1,617 | 1,620 | +3 | +0.2% | 44,500 |
| 2024/11/20 | 1,616 | 1,618 | 1,616 | 1,617 | +1 | +0.1% | 26,600 |
| 2024/11/19 | 1,617 | 1,618 | 1,616 | 1,616 | ±0 | ±0% | 48,000 |
| 2024/11/18 | 1,616 | 1,618 | 1,616 | 1,616 | ±0 | ±0% | 38,100 |
| 2024/11/15 | 1,616 | 1,619 | 1,616 | 1,616 | -1 | -0.1% | 54,300 |
| 2024/11/14 | 1,616 | 1,618 | 1,616 | 1,617 | +1 | +0.1% | 77,100 |
| 2024/11/13 | 1,621 | 1,635 | 1,616 | 1,616 | +171 | +11.8% | 341,400 |
| 2024/11/12 | 1,445 | 1,445 | 1,445 | 1,445 | +300 | +26.2% | 12,800 |
| 2024/11/11 | 1,136 | 1,185 | 1,101 | 1,145 | +21 | +1.9% | 21,000 |
| 2024/11/08 | 1,160 | 1,162 | 1,116 | 1,124 | -24 | -2.1% | 11,400 |
| 2024/11/07 | 1,172 | 1,175 | 1,116 | 1,148 | -23 | -2% | 13,400 |
| 2024/11/06 | 1,180 | 1,196 | 1,159 | 1,171 | -9 | -0.8% | 5,900 |
| 2024/11/05 | 1,164 | 1,180 | 1,153 | 1,180 | +19 | +1.6% | 6,900 |
| 2024/11/01 | 1,167 | 1,180 | 1,145 | 1,161 | -24 | -2% | 8,400 |
| 2024/10/31 | 1,195 | 1,195 | 1,168 | 1,185 | -13 | -1.1% | 4,700 |
| 2024/10/30 | 1,208 | 1,208 | 1,170 | 1,198 | -7 | -0.6% | 6,000 |
| 2024/10/29 | 1,171 | 1,209 | 1,171 | 1,205 | +34 | +2.9% | 10,800 |
| 2024/10/28 | 1,143 | 1,194 | 1,143 | 1,171 | +15 | +1.3% | 7,800 |
| 2024/10/25 | 1,206 | 1,225 | 1,156 | 1,156 | -43 | -3.6% | 16,500 |
| 2024/10/24 | 1,195 | 1,229 | 1,189 | 1,199 | -19 | -1.6% | 9,600 |
| 2024/10/23 | 1,216 | 1,239 | 1,189 | 1,218 | -1 | -0.1% | 14,400 |
| 2024/10/22 | 1,282 | 1,301 | 1,219 | 1,219 | -63 | -4.9% | 21,600 |
| 2024/10/21 | 1,245 | 1,329 | 1,245 | 1,282 | +42 | +3.4% | 52,300 |
| 2024/10/18 | 1,246 | 1,347 | 1,221 | 1,240 | -7 | -0.6% | 87,500 |
| 2024/10/17 | 1,160 | 1,381 | 1,160 | 1,247 | +91 | +7.9% | 257,600 |
| 2024/10/16 | 1,150 | 1,163 | 1,140 | 1,156 | -4 | -0.3% | 12,800 |
| 2024/10/15 | 1,154 | 1,180 | 1,143 | 1,160 | -24 | -2% | 28,200 |
| 2024/10/11 | 1,162 | 1,331 | 1,161 | 1,184 | +35 | +3% | 182,300 |
| 2024/10/10 | 1,171 | 1,174 | 1,135 | 1,149 | -32 | -2.7% | 25,900 |
| 2024/10/09 | 1,215 | 1,263 | 1,161 | 1,181 | -51 | -4.1% | 73,900 |
| 2024/10/08 | 1,279 | 1,420 | 1,220 | 1,232 | -27 | -2.1% | 398,500 |
| 2024/10/07 | 1,280 | 1,305 | 1,217 | 1,259 | -70 | -5.3% | 188,000 |
| 2024/10/04 | 1,495 | 1,735 | 1,311 | 1,329 | -106 | -7.4% | 1,346,000 |
| 2024/10/03 | 1,136 | 1,435 | 1,109 | 1,435 | +300 | +26.4% | 363,100 |
| 2024/10/02 | 1,229 | 1,270 | 1,132 | 1,135 | -74 | -6.1% | 74,600 |
| 2024/10/01 | 1,043 | 1,250 | 1,043 | 1,209 | +166 | +15.9% | 241,800 |
| 2024/09/30 | 1,079 | 1,079 | 1,041 | 1,043 | -66 | -6% | 22,300 |
| 2024/09/27 | 1,086 | 1,150 | 1,085 | 1,109 | -7 | -0.6% | 20,000 |
| 2024/09/26 | 1,105 | 1,167 | 1,098 | 1,116 | -4 | -0.4% | 33,300 |
| 2024/09/25 | 1,180 | 1,200 | 1,103 | 1,120 | -68 | -5.7% | 47,300 |
| 2024/09/24 | 1,203 | 1,224 | 1,176 | 1,188 | -28 | -2.3% | 43,700 |
1～
50
件表示中 / 3594件
類似銘柄と比較する
現在ご覧いただいている「大和重」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 |
|---|---|---|---|---|---|---|---|---|
| 大和重 | 162,000円 | -4.2% | -80.6% | 0.00% | 2131.58倍 | 0.69倍 |
|
鋳造品が主体。鋳物ホーロー浴槽と工作機械・船舶向け鋳物が２本柱。浴槽のＯＥＭ比率高い |
| 日鋳造 | 79,700円 | -18.7% | -67.9% | 3.76% | 14.23倍 | 0.33倍 |
|
ＪＦＥ系列の鋳鋼品・鋳鉄品メーカー。建機向けが主力に。公共事業関連のエンジニアリングも |
| 鋳鉄管 | 107,700円 | +5.6% | -33.0% | 2.32% | 12.36倍 | 0.38倍 |
|
鋳鉄管業界３位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。ＪＦＥ系列 |
| サンユウ | 47,000円 | +8.3% | -5.1% | 3.83% | 7.89倍 | 0.30倍 |
|
日本製鉄系。関西以西地盤のみがき棒鋼、冷間圧造用鋼線（ＣＨ線）の専業２次加工メーカー |
| 高砂鉄 | 91,000円 | +15.6% | +39.2% | 4.40% | 7.59倍 | 0.61倍 |
|
圧延専業で磨き帯鋼に強み。２輪部品事業の売却やステンレス冷延の大半撤退で業容縮小 |
市場注目の銘柄
チャート関連のコラム
