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 |
---|---|---|---|---|---|---|---|
2018/10/24 | 1,117 | 1,144 | 1,117 | 1,144 | +5 | +0.4% | 200 |
2018/10/23 | 1,126 | 1,139 | 1,126 | 1,139 | +18 | +1.6% | 400 |
2018/10/22 | 1,121 | 1,128 | 1,121 | 1,121 | - | - | 300 |
2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/18 | 1,130 | 1,143 | 1,130 | 1,143 | -12 | -1% | 200 |
2018/10/17 | 1,155 | 1,155 | 1,155 | 1,155 | +28 | +2.5% | 100 |
2018/10/16 | 1,122 | 1,152 | 1,122 | 1,127 | -37 | -3.2% | 1,100 |
2018/10/15 | 1,164 | 1,164 | 1,164 | 1,164 | +20 | +1.7% | 100 |
2018/10/12 | 1,117 | 1,144 | 1,104 | 1,144 | +40 | +3.6% | 900 |
2018/10/11 | 1,105 | 1,117 | 1,103 | 1,104 | -31 | -2.7% | 1,100 |
2018/10/10 | 1,151 | 1,151 | 1,121 | 1,135 | - | - | 300 |
2018/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/05 | 1,142 | 1,163 | 1,141 | 1,142 | -10 | -0.9% | 1,700 |
2018/10/04 | 1,142 | 1,152 | 1,142 | 1,152 | -15 | -1.3% | 800 |
2018/10/03 | 1,149 | 1,167 | 1,145 | 1,167 | -1 | -0.1% | 1,600 |
2018/10/02 | 1,169 | 1,169 | 1,151 | 1,168 | +27 | +2.4% | 900 |
2018/10/01 | 1,145 | 1,154 | 1,141 | 1,141 | -4 | -0.3% | 400 |
2018/09/28 | 1,146 | 1,146 | 1,145 | 1,145 | -31 | -2.6% | 200 |
2018/09/27 | 1,152 | 1,176 | 1,150 | 1,176 | -13 | -1.1% | 400 |
2018/09/26 | 1,189 | 1,189 | 1,189 | 1,189 | +9 | +0.8% | 100 |
2018/09/25 | 1,171 | 1,184 | 1,158 | 1,180 | +3 | +0.3% | 2,200 |
2018/09/21 | 1,178 | 1,178 | 1,160 | 1,177 | +13 | +1.1% | 1,000 |
2018/09/20 | 1,167 | 1,182 | 1,161 | 1,164 | +6 | +0.5% | 2,300 |
2018/09/19 | 1,150 | 1,159 | 1,120 | 1,158 | +13 | +1.1% | 1,100 |
2018/09/18 | 1,115 | 1,145 | 1,109 | 1,145 | +26 | +2.3% | 1,400 |
2018/09/14 | 1,115 | 1,126 | 1,111 | 1,119 | ±0 | ±0% | 600 |
2018/09/13 | 1,110 | 1,119 | 1,104 | 1,119 | +4 | +0.4% | 1,800 |
2018/09/12 | 1,111 | 1,115 | 1,111 | 1,115 | -10 | -0.9% | 600 |
2018/09/11 | 1,123 | 1,125 | 1,120 | 1,125 | -10 | -0.9% | 500 |
2018/09/10 | 1,130 | 1,150 | 1,121 | 1,135 | +5 | +0.4% | 700 |
2018/09/07 | 1,113 | 1,131 | 1,113 | 1,130 | -1 | -0.1% | 800 |
2018/09/06 | 1,131 | 1,160 | 1,129 | 1,131 | -29 | -2.5% | 1,000 |
2018/09/05 | 1,126 | 1,164 | 1,125 | 1,160 | +10 | +0.9% | 800 |
2018/09/04 | 1,163 | 1,169 | 1,140 | 1,150 | +9 | +0.8% | 900 |
2018/09/03 | 1,150 | 1,166 | 1,141 | 1,141 | -34 | -2.9% | 1,400 |
2018/08/31 | 1,145 | 1,175 | 1,145 | 1,175 | +5 | +0.4% | 200 |
2018/08/30 | 1,165 | 1,170 | 1,161 | 1,170 | +16 | +1.4% | 400 |
2018/08/29 | 1,183 | 1,183 | 1,154 | 1,154 | -27 | -2.3% | 1,100 |
2018/08/28 | 1,178 | 1,190 | 1,130 | 1,181 | +31 | +2.7% | 2,100 |
2018/08/27 | 1,103 | 1,199 | 1,103 | 1,150 | +31 | +2.8% | 3,000 |
2018/08/24 | 1,138 | 1,138 | 1,119 | 1,119 | -3 | -0.3% | 4,100 |
2018/08/23 | 1,148 | 1,148 | 1,122 | 1,122 | +1 | +0.1% | 400 |
2018/08/22 | 1,130 | 1,130 | 1,120 | 1,121 | -16 | -1.4% | 1,500 |
2018/08/21 | 1,123 | 1,137 | 1,123 | 1,137 | +7 | +0.6% | 200 |
2018/08/20 | 1,126 | 1,130 | 1,126 | 1,130 | +9 | +0.8% | 200 |
2018/08/17 | 1,120 | 1,122 | 1,119 | 1,121 | -10 | -0.9% | 2,000 |
2018/08/16 | 1,152 | 1,152 | 1,131 | 1,131 | -23 | -2% | 1,200 |
2018/08/15 | 1,160 | 1,160 | 1,151 | 1,154 | -16 | -1.4% | 1,600 |
2018/08/14 | 1,173 | 1,189 | 1,166 | 1,170 | -4 | -0.3% | 2,200 |
2018/08/13 | 1,173 | 1,188 | 1,173 | 1,174 | +2 | +0.2% | 2,000 |
1451~
1500
件表示中 / 3553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 | 132,900円 | -4.2% | -80.6% | 0.00% | 1748.68倍 | 0.57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 |
イボキン | 118,000円 | +6.4% | +3.1% | 2.12% | 9.70倍 | 0.91倍 |
|
総合リサイクル企業。解体、廃棄物処理、金属加工のワンストップサービスで成長。全国展開図る |
虹 技 | 107,300円 | +1.0% | +9.2% | 3.73% | 7.31倍 | 0.26倍 |
|
鉄鋼鋳型、ロールから工作機械向けデンスバー(連続鋳造鋳鉄棒)、ゴミ焼却施設など注力 |
高砂鉄 | 94,100円 | +15.6% | +39.2% | 4.25% | 7.85倍 | 0.64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 |
サンユウ | 45,100円 | +8.3% | -31.1% | 2.66% | 10.90倍 | 0.29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 |
市場注目の銘柄
チャート関連のコラム