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 |
|---|---|---|---|---|---|---|---|
| 2013/07/08 | 96 | 96 | 93 | 94 | -1 | -1.1% | 48,000 |
| 2013/07/05 | 93 | 95 | 93 | 95 | +3 | +3.3% | 50,000 |
| 2013/07/04 | 92 | 93 | 91 | 92 | ±0 | ±0% | 22,000 |
| 2013/07/03 | 93 | 93 | 92 | 92 | ±0 | ±0% | 34,000 |
| 2013/07/02 | 94 | 94 | 92 | 92 | ±0 | ±0% | 10,000 |
| 2013/07/01 | 90 | 92 | 90 | 92 | +2 | +2.2% | 8,000 |
| 2013/06/28 | 91 | 91 | 90 | 90 | ±0 | ±0% | 28,000 |
| 2013/06/27 | 90 | 90 | 88 | 90 | +2 | +2.3% | 33,000 |
| 2013/06/26 | 88 | 92 | 88 | 88 | -1 | -1.1% | 33,000 |
| 2013/06/25 | 91 | 91 | 88 | 89 | -3 | -3.3% | 33,000 |
| 2013/06/24 | 92 | 93 | 91 | 92 | +1 | +1.1% | 20,000 |
| 2013/06/21 | 92 | 93 | 90 | 91 | -2 | -2.2% | 35,000 |
| 2013/06/20 | 93 | 93 | 92 | 93 | -1 | -1.1% | 12,000 |
| 2013/06/19 | 94 | 94 | 93 | 94 | +1 | +1.1% | 19,000 |
| 2013/06/18 | 94 | 94 | 93 | 93 | -1 | -1.1% | 23,000 |
| 2013/06/17 | 94 | 96 | 94 | 94 | -3 | -3.1% | 41,000 |
| 2013/06/14 | 95 | 97 | 95 | 97 | +2 | +2.1% | 4,000 |
| 2013/06/13 | 98 | 98 | 94 | 95 | -4 | -4% | 21,000 |
| 2013/06/12 | 95 | 99 | 94 | 99 | +3 | +3.1% | 17,000 |
| 2013/06/11 | 97 | 97 | 95 | 96 | ±0 | ±0% | 23,000 |
| 2013/06/10 | 92 | 96 | 92 | 96 | +5 | +5.5% | 28,000 |
| 2013/06/07 | 90 | 92 | 88 | 91 | -2 | -2.2% | 50,000 |
| 2013/06/06 | 94 | 95 | 91 | 93 | -2 | -2.1% | 74,000 |
| 2013/06/05 | 99 | 100 | 95 | 95 | -4 | -4% | 97,000 |
| 2013/06/04 | 98 | 101 | 97 | 99 | +1 | +1% | 122,000 |
| 2013/06/03 | 100 | 101 | 98 | 98 | -2 | -2% | 69,000 |
| 2013/05/31 | 101 | 102 | 100 | 100 | ±0 | ±0% | 45,000 |
| 2013/05/30 | 103 | 110 | 99 | 100 | -4 | -3.8% | 278,000 |
| 2013/05/29 | 101 | 108 | 101 | 104 | +5 | +5.1% | 107,000 |
| 2013/05/28 | 99 | 99 | 99 | 99 | ±0 | ±0% | 33,000 |
| 2013/05/27 | 99 | 100 | 98 | 99 | -1 | -1% | 31,000 |
| 2013/05/24 | 101 | 103 | 98 | 100 | +1 | +1% | 55,000 |
| 2013/05/23 | 108 | 108 | 99 | 99 | -8 | -7.5% | 325,000 |
| 2013/05/22 | 112 | 112 | 107 | 107 | -5 | -4.5% | 313,000 |
| 2013/05/21 | 112 | 113 | 112 | 112 | -1 | -0.9% | 7,000 |
| 2013/05/20 | 110 | 114 | 110 | 113 | +3 | +2.7% | 43,000 |
| 2013/05/17 | 106 | 110 | 106 | 110 | ±0 | ±0% | 23,000 |
| 2013/05/16 | 111 | 111 | 100 | 110 | -1 | -0.9% | 98,000 |
| 2013/05/15 | 114 | 114 | 111 | 111 | -2 | -1.8% | 36,000 |
| 2013/05/14 | 114 | 114 | 113 | 113 | -1 | -0.9% | 17,000 |
| 2013/05/13 | 116 | 116 | 113 | 114 | -2 | -1.7% | 64,000 |
| 2013/05/10 | 115 | 117 | 115 | 116 | +1 | +0.9% | 40,000 |
| 2013/05/09 | 114 | 116 | 113 | 115 | +3 | +2.7% | 67,000 |
| 2013/05/08 | 112 | 115 | 111 | 112 | ±0 | ±0% | 85,000 |
| 2013/05/07 | 111 | 113 | 111 | 112 | +2 | +1.8% | 61,000 |
| 2013/05/02 | 110 | 111 | 109 | 110 | +1 | +0.9% | 50,000 |
| 2013/05/01 | 107 | 110 | 107 | 109 | +1 | +0.9% | 30,000 |
| 2013/04/30 | 107 | 108 | 106 | 108 | -1 | -0.9% | 59,000 |
| 2013/04/26 | 109 | 112 | 109 | 109 | +1 | +0.9% | 75,000 |
| 2013/04/25 | 114 | 114 | 106 | 108 | -5 | -4.4% | 169,000 |
2951～
3000
件表示中 / 3754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 | 40,100円 | +0.4% | +5.6% | 0.00% | 22.49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 |
| ピクスタ | 105,200円 | +4.1% | -60.2% | 4.28% | 11.55倍 | 1.62倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| ＺＯＡ | 166,000円 | -3.0% | +8.0% | - | - | - |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| 東天紅 | 93,200円 | +1.9% | +2.0% | 1.61% | 5.44倍 | 0.36倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| 文教堂ＨＤ | 5,400円 | +0.5% | +22.8% | 0.00% | 44.26倍 | -11.34倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
市場注目の銘柄
チャート関連のコラム
