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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,089 | 1,089 | 1,034 | 1,071 | -4 | -0.4% | 3,200 |
| 2024/02/09 | 1,042 | 1,075 | 1,042 | 1,075 | +17 | +1.6% | 800 |
| 2024/02/08 | 1,036 | 1,059 | 1,036 | 1,058 | -5 | -0.5% | 600 |
| 2024/02/07 | 1,056 | 1,063 | 1,027 | 1,063 | -7 | -0.7% | 2,300 |
| 2024/02/06 | 1,071 | 1,110 | 1,057 | 1,070 | -1 | -0.1% | 2,600 |
| 2024/02/05 | 1,172 | 1,173 | 1,071 | 1,071 | -45 | -4% | 7,900 |
| 2024/02/02 | 1,087 | 1,171 | 1,078 | 1,116 | +30 | +2.8% | 25,700 |
| 2024/02/01 | 1,076 | 1,089 | 1,069 | 1,086 | +9 | +0.8% | 1,700 |
| 2024/01/31 | 1,051 | 1,080 | 1,051 | 1,077 | +30 | +2.9% | 2,500 |
| 2024/01/30 | 1,062 | 1,079 | 1,047 | 1,047 | -10 | -0.9% | 5,900 |
| 2024/01/29 | 1,037 | 1,079 | 1,037 | 1,057 | +20 | +1.9% | 7,900 |
| 2024/01/26 | 1,025 | 1,037 | 1,020 | 1,037 | +12 | +1.2% | 2,200 |
| 2024/01/25 | 1,022 | 1,031 | 1,019 | 1,025 | +2 | +0.2% | 4,000 |
| 2024/01/24 | 1,012 | 1,023 | 1,012 | 1,023 | +8 | +0.8% | 1,100 |
| 2024/01/23 | 1,025 | 1,025 | 1,014 | 1,015 | -7 | -0.7% | 2,500 |
| 2024/01/22 | 1,006 | 1,028 | 1,005 | 1,022 | +20 | +2% | 6,400 |
| 2024/01/19 | 1,012 | 1,028 | 1,002 | 1,002 | ±0 | ±0% | 400 |
| 2024/01/18 | 1,011 | 1,011 | 1,002 | 1,002 | -9 | -0.9% | 1,200 |
| 2024/01/17 | 1,029 | 1,029 | 1,010 | 1,011 | -18 | -1.7% | 2,100 |
| 2024/01/16 | 1,026 | 1,029 | 1,017 | 1,029 | +3 | +0.3% | 1,600 |
| 2024/01/15 | 1,026 | 1,037 | 1,021 | 1,026 | +7 | +0.7% | 6,300 |
| 2024/01/12 | 989 | 1,019 | 989 | 1,019 | +9 | +0.9% | 3,600 |
| 2024/01/11 | 1,006 | 1,010 | 1,006 | 1,010 | ±0 | ±0% | 800 |
| 2024/01/10 | 1,008 | 1,017 | 1,007 | 1,010 | +9 | +0.9% | 2,700 |
| 2024/01/09 | 1,002 | 1,008 | 1,000 | 1,001 | +6 | +0.6% | 2,500 |
| 2024/01/05 | 999 | 1,005 | 994 | 995 | -2 | -0.2% | 2,800 |
| 2024/01/04 | 997 | 997 | 976 | 997 | +21 | +2.2% | 3,000 |
| 2023/12/29 | 969 | 976 | 961 | 976 | +6 | +0.6% | 1,600 |
| 2023/12/28 | 970 | 983 | 962 | 970 | -15 | -1.5% | 3,400 |
| 2023/12/27 | 985 | 997 | 985 | 985 | ±0 | ±0% | 2,800 |
| 2023/12/26 | 1,010 | 1,010 | 978 | 985 | -15 | -1.5% | 6,300 |
| 2023/12/25 | 1,016 | 1,016 | 988 | 1,000 | -16 | -1.6% | 3,400 |
| 2023/12/22 | 1,017 | 1,017 | 1,003 | 1,016 | -3 | -0.3% | 600 |
| 2023/12/21 | 1,000 | 1,024 | 999 | 1,019 | +19 | +1.9% | 2,800 |
| 2023/12/20 | 998 | 1,000 | 998 | 1,000 | +10 | +1% | 1,000 |
| 2023/12/19 | 991 | 992 | 990 | 990 | -20 | -2% | 1,800 |
| 2023/12/18 | 996 | 1,015 | 990 | 1,010 | +18 | +1.8% | 3,300 |
| 2023/12/15 | 990 | 998 | 990 | 992 | +2 | +0.2% | 2,000 |
| 2023/12/14 | 1,004 | 1,004 | 990 | 990 | -14 | -1.4% | 2,400 |
| 2023/12/13 | 988 | 1,005 | 988 | 1,004 | +16 | +1.6% | 1,000 |
| 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 |
201～
250
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 | 79,300円 | -18.7% | -67.9% | 3.78% | 14.16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 | 108,100円 | +5.6% | -33.0% | 2.31% | 12.41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 | 47,400円 | +8.3% | -5.1% | 3.80% | 7.96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
