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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 928 | 928 | 913 | 913 | -12 | -1.3% | 300 |
| 2024/05/09 | 915 | 926 | 915 | 925 | +9 | +1% | 1,200 |
| 2024/05/08 | 915 | 916 | 915 | 916 | +15 | +1.7% | 200 |
| 2024/05/07 | 900 | 901 | 900 | 901 | ±0 | ±0% | 800 |
| 2024/05/02 | 903 | 903 | 901 | 901 | ±0 | ±0% | 600 |
| 2024/05/01 | 902 | 902 | 901 | 901 | -4 | -0.4% | 200 |
| 2024/04/30 | 900 | 906 | 900 | 905 | +5 | +0.6% | 1,000 |
| 2024/04/26 | 906 | 906 | 899 | 900 | -6 | -0.7% | 1,300 |
| 2024/04/25 | 911 | 911 | 906 | 906 | -4 | -0.4% | 200 |
| 2024/04/24 | 916 | 916 | 910 | 910 | -12 | -1.3% | 500 |
| 2024/04/23 | 910 | 922 | 908 | 922 | +14 | +1.5% | 800 |
| 2024/04/22 | 919 | 934 | 908 | 908 | -3 | -0.3% | 1,300 |
| 2024/04/19 | 933 | 933 | 911 | 911 | -22 | -2.4% | 4,300 |
| 2024/04/18 | 938 | 938 | 933 | 933 | -1 | -0.1% | 600 |
| 2024/04/17 | 934 | 934 | 934 | 934 | +1 | +0.1% | 200 |
| 2024/04/16 | 934 | 934 | 933 | 933 | -2 | -0.2% | 900 |
| 2024/04/15 | 933 | 935 | 933 | 935 | -2 | -0.2% | 1,000 |
| 2024/04/12 | 937 | 937 | 937 | 937 | +1 | +0.1% | 800 |
| 2024/04/11 | 937 | 946 | 933 | 936 | +1 | +0.1% | 1,900 |
| 2024/04/10 | 935 | 935 | 935 | 935 | +4 | +0.4% | 500 |
| 2024/04/09 | 933 | 933 | 931 | 931 | -2 | -0.2% | 400 |
| 2024/04/08 | 931 | 933 | 931 | 933 | +3 | +0.3% | 700 |
| 2024/04/05 | 940 | 940 | 930 | 930 | -11 | -1.2% | 4,300 |
| 2024/04/04 | 958 | 958 | 941 | 941 | -17 | -1.8% | 1,200 |
| 2024/04/03 | 954 | 960 | 939 | 958 | +4 | +0.4% | 5,600 |
| 2024/04/02 | 954 | 957 | 954 | 954 | -1 | -0.1% | 1,300 |
| 2024/04/01 | 987 | 988 | 954 | 955 | -30 | -3% | 6,800 |
| 2024/03/29 | 989 | 994 | 985 | 985 | -5 | -0.5% | 1,400 |
| 2024/03/28 | 995 | 1,001 | 982 | 990 | +3 | +0.3% | 2,300 |
| 2024/03/27 | 991 | 996 | 979 | 987 | -8 | -0.8% | 3,700 |
| 2024/03/26 | 980 | 995 | 980 | 995 | +17 | +1.7% | 900 |
| 2024/03/25 | 977 | 987 | 977 | 978 | +1 | +0.1% | 800 |
| 2024/03/22 | 982 | 984 | 975 | 977 | -2 | -0.2% | 700 |
| 2024/03/21 | 976 | 981 | 976 | 979 | +5 | +0.5% | 1,200 |
| 2024/03/19 | 973 | 974 | 973 | 974 | -4 | -0.4% | 1,200 |
| 2024/03/18 | 979 | 980 | 978 | 978 | -5 | -0.5% | 1,800 |
| 2024/03/15 | 1,002 | 1,002 | 973 | 983 | -9 | -0.9% | 1,600 |
| 2024/03/14 | 985 | 992 | 985 | 992 | +19 | +2% | 300 |
| 2024/03/13 | 976 | 976 | 973 | 973 | -13 | -1.3% | 1,300 |
| 2024/03/12 | 986 | 986 | 986 | 986 | +16 | +1.6% | 100 |
| 2024/03/11 | 1,002 | 1,002 | 969 | 970 | -29 | -2.9% | 3,300 |
| 2024/03/08 | 991 | 999 | 991 | 999 | +8 | +0.8% | 1,100 |
| 2024/03/07 | 991 | 991 | 991 | 991 | +4 | +0.4% | 1,500 |
| 2024/03/06 | 986 | 991 | 985 | 987 | ±0 | ±0% | 1,600 |
| 2024/03/05 | 992 | 992 | 985 | 987 | -7 | -0.7% | 1,200 |
| 2024/03/04 | 1,004 | 1,004 | 990 | 994 | -6 | -0.6% | 1,800 |
| 2024/03/01 | 989 | 1,000 | 989 | 1,000 | +14 | +1.4% | 4,500 |
| 2024/02/29 | 984 | 999 | 984 | 986 | -2 | -0.2% | 3,400 |
| 2024/02/28 | 999 | 999 | 988 | 988 | -14 | -1.4% | 2,200 |
| 2024/02/27 | 1,017 | 1,017 | 1,002 | 1,002 | -10 | -1% | 1,500 |
1～
50
件表示中 / 3452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 | 91,300円 | -4.2% | -80.6% | 0.00% | 120.13倍 | 0.43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 | 123,200円 | +6.4% | +3.1% | 2.03% | 10.20倍 | 1.01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 | 117,100円 | -2.3% | -12.0% | 5.12% | 7.98倍 | 0.30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 |
| サンユウ | 54,300円 | +1.9% | -31.8% | 3.87% | 7.81倍 | 0.35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 | 88,200円 | -9.2% | -55.1% | 3.97% | 11.51倍 | 0.62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
