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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 123 | 124 | 121 | 121 | -2 | -1.6% | 64,000 |
| 2017/02/22 | 122 | 123 | 121 | 123 | +1 | +0.8% | 49,000 |
| 2017/02/21 | 122 | 124 | 122 | 122 | ±0 | ±0% | 59,000 |
| 2017/02/20 | 121 | 122 | 120 | 122 | +1 | +0.8% | 34,000 |
| 2017/02/17 | 120 | 121 | 120 | 121 | +1 | +0.8% | 10,000 |
| 2017/02/16 | 120 | 121 | 119 | 120 | ±0 | ±0% | 19,000 |
| 2017/02/15 | 120 | 121 | 119 | 120 | +1 | +0.8% | 24,000 |
| 2017/02/14 | 118 | 119 | 118 | 119 | +1 | +0.8% | 18,000 |
| 2017/02/13 | 118 | 118 | 116 | 118 | +1 | +0.9% | 19,000 |
| 2017/02/10 | 119 | 120 | 115 | 117 | -2 | -1.7% | 123,000 |
| 2017/02/09 | 118 | 119 | 118 | 119 | +1 | +0.8% | 13,000 |
| 2017/02/08 | 118 | 119 | 118 | 118 | -1 | -0.8% | 15,000 |
| 2017/02/07 | 118 | 119 | 118 | 119 | +1 | +0.8% | 4,000 |
| 2017/02/06 | 117 | 118 | 117 | 118 | +1 | +0.9% | 18,000 |
| 2017/02/03 | 119 | 120 | 115 | 117 | -2 | -1.7% | 108,000 |
| 2017/02/02 | 121 | 121 | 119 | 119 | ±0 | ±0% | 9,000 |
| 2017/02/01 | 118 | 121 | 118 | 119 | -1 | -0.8% | 25,000 |
| 2017/01/31 | 120 | 122 | 120 | 120 | -1 | -0.8% | 17,000 |
| 2017/01/30 | 121 | 122 | 120 | 121 | ±0 | ±0% | 38,000 |
| 2017/01/27 | 120 | 121 | 120 | 121 | -1 | -0.8% | 46,000 |
| 2017/01/26 | 120 | 135 | 119 | 122 | +7 | +6.1% | 2,007,000 |
| 2017/01/25 | 116 | 116 | 115 | 115 | ±0 | ±0% | 18,000 |
| 2017/01/24 | 116 | 116 | 114 | 115 | ±0 | ±0% | 8,000 |
| 2017/01/23 | 114 | 115 | 114 | 115 | ±0 | ±0% | 24,000 |
| 2017/01/20 | 114 | 115 | 114 | 115 | ±0 | ±0% | 18,000 |
| 2017/01/19 | 116 | 116 | 115 | 115 | ±0 | ±0% | 10,000 |
| 2017/01/18 | 115 | 115 | 114 | 115 | -1 | -0.9% | 33,000 |
| 2017/01/17 | 116 | 116 | 115 | 116 | ±0 | ±0% | 14,000 |
| 2017/01/16 | 116 | 117 | 115 | 116 | ±0 | ±0% | 16,000 |
| 2017/01/13 | 116 | 117 | 116 | 116 | -1 | -0.9% | 17,000 |
| 2017/01/12 | 116 | 117 | 116 | 117 | +1 | +0.9% | 23,000 |
| 2017/01/11 | 117 | 119 | 116 | 116 | -2 | -1.7% | 51,000 |
| 2017/01/10 | 118 | 118 | 117 | 118 | +1 | +0.9% | 13,000 |
| 2017/01/06 | 115 | 118 | 114 | 117 | +1 | +0.9% | 69,000 |
| 2017/01/05 | 117 | 117 | 115 | 116 | +1 | +0.9% | 50,000 |
| 2017/01/04 | 116 | 116 | 115 | 115 | +1 | +0.9% | 27,000 |
| 2016/12/30 | 114 | 116 | 112 | 114 | -2 | -1.7% | 62,000 |
| 2016/12/29 | 115 | 116 | 114 | 116 | +1 | +0.9% | 31,000 |
| 2016/12/28 | 112 | 115 | 112 | 115 | +3 | +2.7% | 20,000 |
| 2016/12/27 | 115 | 115 | 110 | 112 | -3 | -2.6% | 277,000 |
| 2016/12/26 | 116 | 116 | 113 | 115 | -2 | -1.7% | 64,000 |
| 2016/12/22 | 117 | 118 | 116 | 117 | -1 | -0.8% | 34,000 |
| 2016/12/21 | 119 | 120 | 117 | 118 | -1 | -0.8% | 70,000 |
| 2016/12/20 | 120 | 120 | 119 | 119 | ±0 | ±0% | 15,000 |
| 2016/12/19 | 118 | 121 | 118 | 119 | ±0 | ±0% | 52,000 |
| 2016/12/16 | 121 | 123 | 119 | 119 | -2 | -1.7% | 76,000 |
| 2016/12/15 | 123 | 123 | 121 | 121 | -2 | -1.6% | 33,000 |
| 2016/12/14 | 123 | 124 | 121 | 123 | ±0 | ±0% | 42,000 |
| 2016/12/13 | 122 | 123 | 121 | 123 | +1 | +0.8% | 27,000 |
| 2016/12/12 | 121 | 124 | 120 | 122 | +1 | +0.8% | 72,000 |
2001～
2050
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
