大和の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 66 | 66 | 66 | 66 | -1 | -1.5% | 4,000 |
| 2010/06/23 | 67 | 67 | 67 | 67 | +1 | +1.5% | 3,000 |
| 2010/06/22 | 66 | 66 | 66 | 66 | -3 | -4.3% | 5,000 |
| 2010/06/21 | 68 | 69 | 68 | 69 | +1 | +1.5% | 2,000 |
| 2010/06/18 | 68 | 68 | 68 | 68 | - | - | 6,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 69 | 69 | 68 | 68 | - | - | 2,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 69 | 69 | 69 | 69 | -1 | -1.4% | 4,000 |
| 2010/06/11 | 70 | 70 | 70 | 70 | +2 | +2.9% | 3,000 |
| 2010/06/10 | 71 | 71 | 68 | 68 | - | - | 4,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 71 | 71 | 71 | 71 | - | - | 1,000 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 71 | 71 | 71 | 71 | -1 | -1.4% | 1,000 |
| 2010/06/03 | 72 | 72 | 72 | 72 | - | - | 7,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 72 | 72 | 72 | 72 | +1 | +1.4% | 7,000 |
| 2010/05/31 | 71 | 71 | 71 | 71 | -2 | -2.7% | 5,000 |
| 2010/05/28 | 73 | 73 | 73 | 73 | +1 | +1.4% | 10,000 |
| 2010/05/27 | 70 | 72 | 70 | 72 | +4 | +5.9% | 3,000 |
| 2010/05/26 | 68 | 68 | 67 | 68 | -4 | -5.6% | 5,000 |
| 2010/05/25 | 71 | 72 | 71 | 72 | ±0 | ±0% | 4,000 |
| 2010/05/24 | 70 | 72 | 70 | 72 | +3 | +4.3% | 3,000 |
| 2010/05/21 | 68 | 69 | 68 | 69 | -4 | -5.5% | 5,000 |
| 2010/05/20 | 70 | 73 | 69 | 73 | +3 | +4.3% | 8,000 |
| 2010/05/19 | 72 | 72 | 70 | 70 | -2 | -2.8% | 3,000 |
| 2010/05/18 | 72 | 72 | 72 | 72 | ±0 | ±0% | 1,000 |
| 2010/05/17 | 73 | 73 | 72 | 72 | -3 | -4% | 8,000 |
| 2010/05/14 | 75 | 75 | 75 | 75 | ±0 | ±0% | 2,000 |
| 2010/05/13 | 73 | 75 | 73 | 75 | +2 | +2.7% | 8,000 |
| 2010/05/12 | 72 | 73 | 72 | 73 | ±0 | ±0% | 7,000 |
| 2010/05/11 | 75 | 75 | 73 | 73 | -2 | -2.7% | 5,000 |
| 2010/05/10 | 74 | 76 | 74 | 75 | -2 | -2.6% | 7,000 |
| 2010/05/07 | 76 | 77 | 75 | 77 | -1 | -1.3% | 19,000 |
| 2010/05/06 | 80 | 80 | 78 | 78 | -2 | -2.5% | 7,000 |
| 2010/04/30 | 78 | 80 | 78 | 80 | +3 | +3.9% | 18,000 |
| 2010/04/28 | 75 | 78 | 75 | 77 | -3 | -3.8% | 42,000 |
| 2010/04/27 | 82 | 82 | 79 | 80 | -1 | -1.2% | 7,000 |
| 2010/04/26 | 81 | 81 | 81 | 81 | ±0 | ±0% | 4,000 |
| 2010/04/23 | 82 | 82 | 81 | 81 | +1 | +1.3% | 2,000 |
| 2010/04/22 | 81 | 81 | 80 | 80 | ±0 | ±0% | 5,000 |
| 2010/04/21 | 81 | 85 | 80 | 80 | -1 | -1.2% | 25,000 |
| 2010/04/20 | 78 | 84 | 78 | 81 | +3 | +3.8% | 35,000 |
| 2010/04/19 | 78 | 80 | 77 | 78 | -3 | -3.7% | 20,000 |
| 2010/04/16 | 78 | 81 | 78 | 81 | +3 | +3.8% | 30,000 |
| 2010/04/15 | 78 | 79 | 78 | 78 | -1 | -1.3% | 6,000 |
| 2010/04/14 | 80 | 80 | 79 | 79 | +1 | +1.3% | 17,000 |
| 2010/04/13 | 80 | 81 | 78 | 78 | +1 | +1.3% | 18,000 |
| 2010/04/12 | 77 | 78 | 77 | 77 | +2 | +2.7% | 11,000 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「大 和」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 | 46,500円 | +1.0% | -47.0% | 0.00% | 26.08倍 | 0.58倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| ポプラ | 24,300円 | -3.1% | -10.0% | 0.00% | 15.15倍 | -11.37倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。施設内軸に「生活彩家」など小型店も展開 |
| バナーズ | 13,900円 | +2.1% | -1.7% | 3.60% | 11.51倍 | 0.86倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| カルラ | 44,300円 | +3.8% | -11.5% | 1.13% | 9.46倍 | 1.56倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| ミアヘルサＨＤ | 104,700円 | +0.8% | +28.3% | 2.87% | 9.12倍 | 0.80倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
市場注目の銘柄
チャート関連のコラム
