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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,285 | 1,299 | 1,212 | 1,216 | -58 | -4.6% | 93,700 |
| 2024/09/19 | 1,382 | 1,460 | 1,258 | 1,274 | -78 | -5.8% | 312,800 |
| 2024/09/18 | 1,718 | 1,835 | 1,336 | 1,352 | -286 | -17.5% | 1,402,100 |
| 2024/09/17 | 1,428 | 1,638 | 1,370 | 1,638 | +300 | +22.4% | 547,200 |
| 2024/09/13 | 1,566 | 1,640 | 1,291 | 1,338 | -68 | -4.8% | 1,108,000 |
| 2024/09/12 | 1,100 | 1,406 | 1,095 | 1,406 | +300 | +27.1% | 459,300 |
| 2024/09/11 | 1,088 | 1,315 | 1,077 | 1,106 | +21 | +1.9% | 453,500 |
| 2024/09/10 | 1,116 | 1,174 | 1,064 | 1,085 | +29 | +2.7% | 105,100 |
| 2024/09/09 | 1,050 | 1,143 | 1,035 | 1,056 | +36 | +3.5% | 165,900 |
| 2024/09/06 | 1,118 | 1,171 | 993 | 1,020 | -109 | -9.7% | 141,700 |
| 2024/09/05 | 1,072 | 1,272 | 1,072 | 1,129 | +19 | +1.7% | 358,500 |
| 2024/09/04 | 1,107 | 1,337 | 1,060 | 1,110 | -117 | -9.5% | 628,700 |
| 2024/09/03 | 1,098 | 1,348 | 1,071 | 1,227 | +179 | +17.1% | 1,280,400 |
| 2024/09/02 | 913 | 1,048 | 911 | 1,048 | +150 | +16.7% | 14,900 |
| 2024/08/30 | 902 | 906 | 896 | 898 | +1 | +0.1% | 1,800 |
| 2024/08/29 | 904 | 907 | 896 | 897 | -8 | -0.9% | 700 |
| 2024/08/28 | 905 | 909 | 901 | 905 | +7 | +0.8% | 2,600 |
| 2024/08/27 | 900 | 908 | 894 | 898 | -2 | -0.2% | 1,800 |
| 2024/08/26 | 918 | 918 | 900 | 900 | -3 | -0.3% | 1,500 |
| 2024/08/23 | 921 | 921 | 901 | 903 | -9 | -1% | 3,400 |
| 2024/08/22 | 898 | 915 | 884 | 912 | +29 | +3.3% | 3,600 |
| 2024/08/21 | 903 | 907 | 883 | 883 | -20 | -2.2% | 1,700 |
| 2024/08/20 | 908 | 908 | 870 | 903 | +9 | +1% | 3,300 |
| 2024/08/19 | 885 | 910 | 885 | 894 | -1 | -0.1% | 3,000 |
| 2024/08/16 | 866 | 899 | 866 | 895 | +17 | +1.9% | 4,800 |
| 2024/08/15 | 862 | 882 | 859 | 878 | +13 | +1.5% | 4,600 |
| 2024/08/14 | 870 | 882 | 852 | 865 | -5 | -0.6% | 1,500 |
| 2024/08/13 | 847 | 885 | 820 | 870 | +8 | +0.9% | 6,400 |
| 2024/08/09 | 880 | 913 | 847 | 862 | -15 | -1.7% | 9,900 |
| 2024/08/08 | 832 | 877 | 826 | 877 | +42 | +5% | 5,000 |
| 2024/08/07 | 845 | 850 | 823 | 835 | +30 | +3.7% | 4,900 |
| 2024/08/06 | 860 | 860 | 803 | 805 | -1 | -0.1% | 17,300 |
| 2024/08/05 | 901 | 901 | 795 | 806 | -122 | -13.1% | 62,000 |
| 2024/08/02 | 986 | 986 | 928 | 928 | -72 | -7.2% | 27,100 |
| 2024/08/01 | 1,010 | 1,060 | 983 | 1,000 | -18 | -1.8% | 35,000 |
| 2024/07/31 | 1,055 | 1,056 | 1,013 | 1,018 | -46 | -4.3% | 36,900 |
| 2024/07/30 | 1,093 | 1,159 | 1,062 | 1,064 | -30 | -2.7% | 78,300 |
| 2024/07/29 | 1,131 | 1,138 | 1,066 | 1,094 | -33 | -2.9% | 96,200 |
| 2024/07/26 | 1,220 | 1,340 | 1,124 | 1,127 | -122 | -9.8% | 318,300 |
| 2024/07/25 | 1,640 | 1,781 | 1,196 | 1,249 | -232 | -15.7% | 1,041,400 |
| 2024/07/24 | 1,970 | 1,970 | 1,413 | 1,481 | -169 | -10.2% | 848,000 |
| 2024/07/23 | 1,440 | 1,650 | 1,227 | 1,650 | +300 | +22.2% | 1,272,800 |
| 2024/07/22 | 1,020 | 1,350 | 1,020 | 1,350 | +300 | +28.6% | 274,500 |
| 2024/07/19 | 973 | 1,070 | 973 | 1,050 | +96 | +10.1% | 16,600 |
| 2024/07/18 | 955 | 955 | 954 | 954 | -8 | -0.8% | 200 |
| 2024/07/17 | 963 | 963 | 962 | 962 | +6 | +0.6% | 300 |
| 2024/07/16 | 957 | 957 | 956 | 956 | -2 | -0.2% | 400 |
| 2024/07/12 | 958 | 958 | 958 | 958 | +1 | +0.1% | 100 |
| 2024/07/11 | 957 | 957 | 957 | 957 | -1 | -0.1% | 500 |
| 2024/07/10 | 959 | 959 | 958 | 958 | +8 | +0.8% | 500 |
51～
100
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
