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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 1,180 | 1,181 | 1,170 | 1,172 | +1 | +0.1% | 1,400 |
| 2018/08/09 | 1,173 | 1,173 | 1,171 | 1,171 | -10 | -0.8% | 200 |
| 2018/08/08 | 1,170 | 1,197 | 1,170 | 1,181 | +11 | +0.9% | 2,300 |
| 2018/08/07 | 1,190 | 1,190 | 1,170 | 1,170 | -13 | -1.1% | 900 |
| 2018/08/06 | 1,200 | 1,200 | 1,183 | 1,183 | -17 | -1.4% | 1,200 |
| 2018/08/03 | 1,183 | 1,200 | 1,183 | 1,200 | +13 | +1.1% | 600 |
| 2018/08/02 | 1,209 | 1,209 | 1,187 | 1,187 | -12 | -1% | 1,700 |
| 2018/08/01 | 1,186 | 1,199 | 1,186 | 1,199 | ±0 | ±0% | 700 |
| 2018/07/31 | 1,194 | 1,199 | 1,178 | 1,199 | -20 | -1.6% | 1,700 |
| 2018/07/30 | 1,189 | 1,219 | 1,189 | 1,219 | +30 | +2.5% | 200 |
| 2018/07/27 | 1,186 | 1,189 | 1,186 | 1,189 | -18 | -1.5% | 1,300 |
| 2018/07/26 | 1,190 | 1,219 | 1,182 | 1,207 | +24 | +2% | 2,500 |
| 2018/07/25 | 1,207 | 1,220 | 1,183 | 1,183 | +2 | +0.2% | 2,100 |
| 2018/07/24 | 1,200 | 1,200 | 1,170 | 1,181 | -19 | -1.6% | 2,300 |
| 2018/07/23 | 1,202 | 1,230 | 1,200 | 1,200 | -5 | -0.4% | 2,700 |
| 2018/07/20 | 1,209 | 1,239 | 1,205 | 1,205 | -34 | -2.7% | 900 |
| 2018/07/19 | 1,230 | 1,239 | 1,230 | 1,239 | +9 | +0.7% | 600 |
| 2018/07/18 | 1,179 | 1,230 | 1,179 | 1,230 | +51 | +4.3% | 1,800 |
| 2018/07/17 | 1,151 | 1,179 | 1,151 | 1,179 | +4 | +0.3% | 900 |
| 2018/07/13 | 1,151 | 1,179 | 1,151 | 1,175 | +15 | +1.3% | 1,500 |
| 2018/07/12 | 1,154 | 1,190 | 1,151 | 1,160 | -19 | -1.6% | 1,900 |
| 2018/07/11 | 1,151 | 1,180 | 1,151 | 1,179 | +15 | +1.3% | 700 |
| 2018/07/10 | 1,143 | 1,196 | 1,136 | 1,164 | +24 | +2.1% | 4,700 |
| 2018/07/09 | 1,136 | 1,162 | 1,136 | 1,140 | +9 | +0.8% | 1,100 |
| 2018/07/06 | 1,131 | 1,149 | 1,131 | 1,131 | +1 | +0.1% | 1,900 |
| 2018/07/05 | 1,164 | 1,166 | 1,130 | 1,130 | -38 | -3.3% | 2,000 |
| 2018/07/04 | 1,193 | 1,199 | 1,133 | 1,168 | -73 | -5.9% | 7,300 |
| 2018/07/03 | 1,215 | 1,244 | 1,215 | 1,241 | +56 | +4.7% | 1,600 |
| 2018/07/02 | 1,185 | 1,232 | 1,185 | 1,185 | -25 | -2.1% | 3,000 |
| 2018/06/29 | 1,186 | 1,210 | 1,186 | 1,210 | +25 | +2.1% | 1,100 |
| 2018/06/28 | 1,211 | 1,229 | 1,185 | 1,185 | -20 | -1.7% | 2,400 |
| 2018/06/27 | 1,280 | 1,280 | 1,205 | 1,205 | +1,076 | +834.1% | 4,800 |
| 2018/06/26 | 130 | 133 | 128 | 129 | -1 | -0.8% | 63,000 |
| 2018/06/25 | 130 | 132 | 128 | 130 | -2 | -1.5% | 48,000 |
| 2018/06/22 | 134 | 134 | 132 | 132 | -2 | -1.5% | 25,000 |
| 2018/06/21 | 131 | 135 | 130 | 134 | +2 | +1.5% | 59,000 |
| 2018/06/20 | 136 | 136 | 129 | 132 | -2 | -1.5% | 144,000 |
| 2018/06/19 | 137 | 140 | 134 | 134 | -2 | -1.5% | 90,000 |
| 2018/06/18 | 146 | 147 | 132 | 136 | -13 | -8.7% | 292,000 |
| 2018/06/15 | 150 | 150 | 147 | 149 | -1 | -0.7% | 12,000 |
| 2018/06/14 | 149 | 150 | 149 | 150 | ±0 | ±0% | 9,000 |
| 2018/06/13 | 153 | 153 | 148 | 150 | -3 | -2% | 38,000 |
| 2018/06/12 | 148 | 159 | 148 | 153 | +7 | +4.8% | 262,000 |
| 2018/06/11 | 149 | 149 | 146 | 146 | -5 | -3.3% | 53,000 |
| 2018/06/08 | 154 | 155 | 149 | 151 | -4 | -2.6% | 174,000 |
| 2018/06/07 | 157 | 157 | 145 | 155 | -14 | -8.3% | 626,000 |
| 2018/06/06 | 130 | 178 | 130 | 169 | +38 | +29% | 2,441,000 |
| 2018/06/05 | 132 | 132 | 130 | 131 | -2 | -1.5% | 17,000 |
| 2018/06/04 | 131 | 133 | 131 | 133 | +1 | +0.8% | 20,000 |
| 2018/06/01 | 132 | 135 | 131 | 132 | -4 | -2.9% | 74,000 |
1501～
1550
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
