大和自動車交通の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 724 | 758 | 720 | 752 | +39 | +5.5% | 13,700 |
| 2024/05/16 | 838 | 838 | 713 | 713 | -121 | -14.5% | 16,400 |
| 2024/05/15 | 840 | 840 | 829 | 834 | -5 | -0.6% | 1,100 |
| 2024/05/14 | 835 | 839 | 825 | 839 | +7 | +0.8% | 3,300 |
| 2024/05/13 | 841 | 841 | 832 | 832 | -5 | -0.6% | 400 |
| 2024/05/10 | 845 | 853 | 837 | 837 | -4 | -0.5% | 800 |
| 2024/05/09 | 867 | 867 | 839 | 841 | -26 | -3% | 2,700 |
| 2024/05/08 | 866 | 867 | 866 | 867 | +2 | +0.2% | 200 |
| 2024/05/07 | 873 | 873 | 865 | 865 | +1 | +0.1% | 1,000 |
| 2024/05/02 | 866 | 870 | 864 | 864 | +1 | +0.1% | 1,700 |
| 2024/05/01 | 863 | 875 | 863 | 863 | +1 | +0.1% | 1,300 |
| 2024/04/30 | 838 | 869 | 838 | 862 | +24 | +2.9% | 4,900 |
| 2024/04/26 | 846 | 858 | 828 | 838 | -3 | -0.4% | 3,800 |
| 2024/04/25 | 869 | 869 | 828 | 841 | -24 | -2.8% | 6,800 |
| 2024/04/24 | 867 | 878 | 860 | 865 | -10 | -1.1% | 3,200 |
| 2024/04/23 | 882 | 883 | 874 | 875 | -22 | -2.5% | 9,200 |
| 2024/04/22 | 888 | 902 | 888 | 897 | -5 | -0.6% | 1,200 |
| 2024/04/19 | 908 | 913 | 896 | 902 | -21 | -2.3% | 4,500 |
| 2024/04/18 | 919 | 923 | 918 | 923 | -6 | -0.6% | 1,000 |
| 2024/04/17 | 944 | 944 | 920 | 929 | ±0 | ±0% | 1,400 |
| 2024/04/16 | 953 | 953 | 929 | 929 | -35 | -3.6% | 4,500 |
| 2024/04/15 | 955 | 964 | 955 | 964 | +9 | +0.9% | 700 |
| 2024/04/12 | 958 | 960 | 954 | 955 | +2 | +0.2% | 1,000 |
| 2024/04/11 | 965 | 965 | 953 | 953 | +3 | +0.3% | 1,200 |
| 2024/04/10 | 963 | 965 | 949 | 950 | -13 | -1.3% | 6,500 |
| 2024/04/09 | 980 | 980 | 960 | 963 | -17 | -1.7% | 3,900 |
| 2024/04/08 | 999 | 1,009 | 980 | 980 | -5 | -0.5% | 5,900 |
| 2024/04/05 | 974 | 987 | 971 | 985 | +2 | +0.2% | 3,300 |
| 2024/04/04 | 974 | 985 | 974 | 983 | +6 | +0.6% | 2,200 |
| 2024/04/03 | 971 | 977 | 965 | 977 | -4 | -0.4% | 2,500 |
| 2024/04/02 | 986 | 993 | 972 | 981 | -4 | -0.4% | 5,100 |
| 2024/04/01 | 986 | 1,020 | 985 | 985 | +14 | +1.4% | 7,100 |
| 2024/03/29 | 978 | 988 | 956 | 971 | -7 | -0.7% | 10,200 |
| 2024/03/28 | 994 | 999 | 962 | 978 | -33 | -3.3% | 9,400 |
| 2024/03/27 | 1,008 | 1,028 | 997 | 1,011 | +7 | +0.7% | 6,400 |
| 2024/03/26 | 991 | 1,018 | 986 | 1,004 | +8 | +0.8% | 2,200 |
| 2024/03/25 | 1,013 | 1,019 | 984 | 996 | -7 | -0.7% | 7,100 |
| 2024/03/22 | 1,009 | 1,010 | 991 | 1,003 | -6 | -0.6% | 3,400 |
| 2024/03/21 | 996 | 1,016 | 991 | 1,009 | +13 | +1.3% | 12,200 |
| 2024/03/19 | 988 | 998 | 982 | 996 | +8 | +0.8% | 10,000 |
| 2024/03/18 | 966 | 989 | 965 | 988 | +22 | +2.3% | 2,600 |
| 2024/03/15 | 988 | 989 | 949 | 966 | -21 | -2.1% | 13,400 |
| 2024/03/14 | 992 | 1,016 | 986 | 987 | -5 | -0.5% | 6,800 |
| 2024/03/13 | 991 | 1,005 | 978 | 992 | -2 | -0.2% | 13,700 |
| 2024/03/12 | 994 | 1,011 | 988 | 994 | ±0 | ±0% | 6,800 |
| 2024/03/11 | 992 | 1,006 | 980 | 994 | -19 | -1.9% | 4,700 |
| 2024/03/08 | 1,020 | 1,030 | 970 | 1,013 | -8 | -0.8% | 11,200 |
| 2024/03/07 | 1,040 | 1,055 | 998 | 1,021 | -12 | -1.2% | 18,900 |
| 2024/03/06 | 997 | 1,046 | 997 | 1,033 | +12 | +1.2% | 13,200 |
| 2024/03/05 | 1,014 | 1,035 | 973 | 1,021 | +6 | +0.6% | 13,000 |
1～
50
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「大和自」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 |
|---|---|---|---|---|---|---|---|---|
| 大和自 | 75,200円 | +1.2% | - | 1.06% | - | 0.36倍 |
|
都内ハイヤー・タクシー大手４社の一角。信和事業協同組合と提携。子会社を多数擁す持株会社 |
| 五健堂 | - | - | - | - | - | - |
|
- |
| センコン物流 | 85,000円 | +1.5% | +5.4% | 1.76% | 10.09倍 | 0.77倍 |
|
東北地盤で名取、仙台２本社制。運送のほか米穀も。富士ロジテックと提携。ホンダ販社併営 |
| 秩父鉄 | 200,000円 | - | - | 0.00% | - | 0.60倍 |
|
太平洋セメント系で売上高依存度は約２割。埼玉県北部が地盤。不動産賃貸業が利益支える |
| タカセ | - | +1.3% | +47.3% | - | - | - |
|
国内を主軸とする物流会社。音楽・映像関連に強く同分野が約３５％占める。倉庫内加工に重点 |
市場注目の銘柄
チャート関連のコラム
