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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,023 | 1,023 | 955 | 988 | -36 | -3.5% | 4,600 |
| 2023/12/11 | 1,011 | 1,050 | 960 | 1,024 | +28 | +2.8% | 4,500 |
| 2023/12/08 | 1,055 | 1,055 | 940 | 996 | -59 | -5.6% | 6,900 |
| 2023/12/07 | 1,051 | 1,069 | 1,050 | 1,055 | +4 | +0.4% | 3,100 |
| 2023/12/06 | 1,050 | 1,075 | 1,050 | 1,051 | -29 | -2.7% | 900 |
| 2023/12/05 | 1,044 | 1,082 | 1,044 | 1,080 | +36 | +3.4% | 800 |
| 2023/12/04 | 1,043 | 1,049 | 1,043 | 1,044 | -5 | -0.5% | 1,100 |
| 2023/12/01 | 1,068 | 1,069 | 1,049 | 1,049 | -13 | -1.2% | 2,600 |
| 2023/11/30 | 1,112 | 1,112 | 1,056 | 1,062 | -50 | -4.5% | 2,700 |
| 2023/11/29 | 1,122 | 1,122 | 1,077 | 1,112 | +15 | +1.4% | 2,800 |
| 2023/11/28 | 1,095 | 1,122 | 1,095 | 1,097 | +2 | +0.2% | 1,000 |
| 2023/11/27 | 1,096 | 1,101 | 1,066 | 1,095 | +24 | +2.2% | 3,000 |
| 2023/11/24 | 1,078 | 1,082 | 1,063 | 1,071 | +11 | +1% | 1,500 |
| 2023/11/22 | 1,052 | 1,069 | 1,052 | 1,060 | ±0 | ±0% | 700 |
| 2023/11/21 | 1,070 | 1,070 | 1,052 | 1,060 | -10 | -0.9% | 1,500 |
| 2023/11/20 | 1,059 | 1,070 | 1,050 | 1,070 | +10 | +0.9% | 1,300 |
| 2023/11/17 | 1,058 | 1,060 | 1,043 | 1,060 | ±0 | ±0% | 1,600 |
| 2023/11/16 | 1,046 | 1,060 | 1,040 | 1,060 | +17 | +1.6% | 1,600 |
| 2023/11/15 | 1,051 | 1,051 | 1,024 | 1,043 | -12 | -1.1% | 2,900 |
| 2023/11/14 | 1,038 | 1,056 | 1,020 | 1,055 | -13 | -1.2% | 2,200 |
| 2023/11/13 | 1,069 | 1,086 | 1,053 | 1,068 | -31 | -2.8% | 6,900 |
| 2023/11/10 | 1,087 | 1,099 | 1,057 | 1,099 | +28 | +2.6% | 11,100 |
| 2023/11/09 | 1,043 | 1,071 | 1,031 | 1,071 | +27 | +2.6% | 5,400 |
| 2023/11/08 | 1,118 | 1,119 | 1,042 | 1,044 | -44 | -4% | 11,300 |
| 2023/11/07 | 1,104 | 1,191 | 1,071 | 1,088 | +13 | +1.2% | 15,500 |
| 2023/11/06 | 1,055 | 1,077 | 1,050 | 1,075 | +35 | +3.4% | 4,600 |
| 2023/11/02 | 1,041 | 1,058 | 1,035 | 1,040 | ±0 | ±0% | 3,200 |
| 2023/11/01 | 1,075 | 1,075 | 1,031 | 1,040 | -5 | -0.5% | 5,600 |
| 2023/10/31 | 1,020 | 1,058 | 1,015 | 1,045 | +22 | +2.2% | 4,700 |
| 2023/10/30 | 1,020 | 1,023 | 1,020 | 1,023 | -17 | -1.6% | 1,500 |
| 2023/10/27 | 1,034 | 1,044 | 1,025 | 1,040 | +7 | +0.7% | 2,400 |
| 2023/10/26 | 1,051 | 1,051 | 1,032 | 1,033 | -31 | -2.9% | 2,100 |
| 2023/10/25 | 1,078 | 1,082 | 1,053 | 1,064 | +16 | +1.5% | 1,300 |
| 2023/10/24 | 1,068 | 1,068 | 1,024 | 1,048 | -13 | -1.2% | 6,000 |
| 2023/10/23 | 1,025 | 1,062 | 1,013 | 1,061 | +29 | +2.8% | 7,400 |
| 2023/10/20 | 1,041 | 1,041 | 1,028 | 1,032 | -9 | -0.9% | 5,300 |
| 2023/10/19 | 1,029 | 1,055 | 1,029 | 1,041 | -12 | -1.1% | 2,400 |
| 2023/10/18 | 1,034 | 1,070 | 1,029 | 1,053 | +19 | +1.8% | 5,800 |
| 2023/10/17 | 1,110 | 1,119 | 1,011 | 1,034 | -52 | -4.8% | 21,700 |
| 2023/10/16 | 1,085 | 1,115 | 1,085 | 1,086 | -59 | -5.2% | 13,300 |
| 2023/10/13 | 1,176 | 1,280 | 1,100 | 1,145 | -49 | -4.1% | 58,500 |
| 2023/10/12 | 1,050 | 1,297 | 1,050 | 1,194 | +133 | +12.5% | 99,700 |
| 2023/10/11 | 1,025 | 1,121 | 1,015 | 1,061 | +36 | +3.5% | 9,900 |
| 2023/10/10 | 1,059 | 1,059 | 1,018 | 1,025 | -4 | -0.4% | 3,200 |
| 2023/10/06 | 1,021 | 1,043 | 1,014 | 1,029 | -3 | -0.3% | 3,000 |
| 2023/10/05 | 1,003 | 1,039 | 1,003 | 1,032 | +10 | +1% | 4,200 |
| 2023/10/04 | 1,000 | 1,022 | 1,000 | 1,022 | -6 | -0.6% | 4,400 |
| 2023/10/03 | 1,054 | 1,055 | 1,023 | 1,028 | -39 | -3.7% | 16,100 |
| 2023/10/02 | 1,087 | 1,105 | 1,067 | 1,067 | -42 | -3.8% | 10,300 |
| 2023/09/29 | 1,102 | 1,147 | 1,049 | 1,109 | -23 | -2% | 10,900 |
201～
250
件表示中 / 3554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 | 125,900円 | -4.2% | -80.6% | 0.00% | 1656.58倍 | 0.54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 | 84,800円 | -18.7% | -67.9% | 3.54% | 15.14倍 | 0.34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 |
| 虹 技 | 107,500円 | +1.0% | +9.2% | 3.72% | 7.32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 | 93,800円 | +15.6% | +39.2% | 4.26% | 7.82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 | 44,600円 | +8.3% | -31.1% | 2.69% | 10.78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
