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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 118 | 121 | 118 | 119 | +1 | +0.8% | 82,000 |
| 2017/05/09 | 118 | 119 | 116 | 118 | ±0 | ±0% | 59,000 |
| 2017/05/08 | 118 | 119 | 117 | 118 | +1 | +0.9% | 28,000 |
| 2017/05/02 | 115 | 118 | 113 | 117 | +2 | +1.7% | 29,000 |
| 2017/05/01 | 117 | 118 | 111 | 115 | -1 | -0.9% | 60,000 |
| 2017/04/28 | 116 | 118 | 116 | 116 | ±0 | ±0% | 46,000 |
| 2017/04/27 | 115 | 116 | 115 | 116 | +1 | +0.9% | 8,000 |
| 2017/04/26 | 115 | 116 | 114 | 115 | -1 | -0.9% | 12,000 |
| 2017/04/25 | 115 | 116 | 113 | 116 | +1 | +0.9% | 7,000 |
| 2017/04/24 | 113 | 116 | 113 | 115 | +2 | +1.8% | 16,000 |
| 2017/04/21 | 113 | 115 | 113 | 113 | +1 | +0.9% | 36,000 |
| 2017/04/20 | 112 | 113 | 112 | 112 | ±0 | ±0% | 9,000 |
| 2017/04/19 | 112 | 112 | 111 | 112 | ±0 | ±0% | 3,000 |
| 2017/04/18 | 110 | 112 | 110 | 112 | +2 | +1.8% | 20,000 |
| 2017/04/17 | 111 | 112 | 109 | 110 | ±0 | ±0% | 18,000 |
| 2017/04/14 | 112 | 113 | 110 | 110 | -1 | -0.9% | 23,000 |
| 2017/04/13 | 110 | 111 | 108 | 111 | +1 | +0.9% | 18,000 |
| 2017/04/12 | 112 | 113 | 108 | 110 | -2 | -1.8% | 38,000 |
| 2017/04/11 | 110 | 113 | 110 | 112 | ±0 | ±0% | 7,000 |
| 2017/04/10 | 112 | 113 | 110 | 112 | +2 | +1.8% | 17,000 |
| 2017/04/07 | 110 | 112 | 108 | 110 | +1 | +0.9% | 23,000 |
| 2017/04/06 | 111 | 112 | 109 | 109 | -3 | -2.7% | 38,000 |
| 2017/04/05 | 112 | 114 | 111 | 112 | ±0 | ±0% | 15,000 |
| 2017/04/04 | 112 | 114 | 111 | 112 | ±0 | ±0% | 28,000 |
| 2017/04/03 | 113 | 114 | 112 | 112 | -2 | -1.8% | 36,000 |
| 2017/03/31 | 116 | 117 | 114 | 114 | -2 | -1.7% | 21,000 |
| 2017/03/30 | 117 | 117 | 115 | 116 | -1 | -0.9% | 20,000 |
| 2017/03/29 | 116 | 117 | 116 | 117 | ±0 | ±0% | 9,000 |
| 2017/03/28 | 116 | 117 | 115 | 117 | +1 | +0.9% | 37,000 |
| 2017/03/27 | 114 | 116 | 114 | 116 | +1 | +0.9% | 22,000 |
| 2017/03/24 | 115 | 116 | 113 | 115 | ±0 | ±0% | 36,000 |
| 2017/03/23 | 115 | 116 | 115 | 115 | ±0 | ±0% | 8,000 |
| 2017/03/22 | 116 | 117 | 115 | 115 | -3 | -2.5% | 34,000 |
| 2017/03/21 | 117 | 118 | 117 | 118 | +1 | +0.9% | 17,000 |
| 2017/03/17 | 119 | 119 | 117 | 117 | -2 | -1.7% | 36,000 |
| 2017/03/16 | 117 | 120 | 117 | 119 | ±0 | ±0% | 51,000 |
| 2017/03/15 | 118 | 121 | 117 | 119 | +2 | +1.7% | 100,000 |
| 2017/03/14 | 117 | 118 | 116 | 117 | +1 | +0.9% | 27,000 |
| 2017/03/13 | 118 | 119 | 116 | 116 | -2 | -1.7% | 14,000 |
| 2017/03/10 | 116 | 118 | 116 | 118 | +1 | +0.9% | 11,000 |
| 2017/03/09 | 116 | 117 | 116 | 117 | +1 | +0.9% | 15,000 |
| 2017/03/08 | 116 | 117 | 115 | 116 | -1 | -0.9% | 38,000 |
| 2017/03/07 | 117 | 119 | 117 | 117 | -1 | -0.8% | 36,000 |
| 2017/03/06 | 118 | 119 | 117 | 118 | ±0 | ±0% | 20,000 |
| 2017/03/03 | 118 | 120 | 118 | 118 | -1 | -0.8% | 25,000 |
| 2017/03/02 | 120 | 120 | 119 | 119 | ±0 | ±0% | 16,000 |
| 2017/03/01 | 119 | 120 | 118 | 119 | -1 | -0.8% | 10,000 |
| 2017/02/28 | 120 | 120 | 118 | 120 | +1 | +0.8% | 21,000 |
| 2017/02/27 | 119 | 120 | 118 | 119 | ±0 | ±0% | 8,000 |
| 2017/02/24 | 118 | 120 | 118 | 119 | -2 | -1.7% | 29,000 |
1951～
2000
件表示中 / 3692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 | 39,500円 | +0.4% | +5.6% | 0.00% | 22.15倍 | 0.42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 |
| ベクターＨＤ | 12,600円 | -0.6% | - | 0.00% | - | 3.69倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
| 夢展望 | 12,900円 | -1.7% | - | 0.00% | - | 40.82倍 |
|
女性向け衣料ＥＣ「夢展望」展開。子会社にナラカミーチェジャパンや宝飾店。ＲＩＺＡＰ子会社 |
| トップカルチャ | 14,100円 | -1.1% | - | 0.00% | - | -3.81倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
市場注目の銘柄
チャート関連のコラム
