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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 500 | 509 | 500 | 509 | +7 | +1.4% | 7,800 |
| 2024/02/07 | 495 | 503 | 492 | 502 | +10 | +2% | 8,400 |
| 2024/02/06 | 491 | 495 | 491 | 492 | +1 | +0.2% | 2,700 |
| 2024/02/05 | 484 | 493 | 483 | 491 | +7 | +1.4% | 5,100 |
| 2024/02/02 | 483 | 488 | 471 | 484 | -3 | -0.6% | 9,400 |
| 2024/02/01 | 481 | 488 | 481 | 487 | -1 | -0.2% | 1,400 |
| 2024/01/31 | 484 | 490 | 479 | 488 | ±0 | ±0% | 6,000 |
| 2024/01/30 | 487 | 490 | 484 | 488 | +5 | +1% | 17,700 |
| 2024/01/29 | 481 | 486 | 480 | 483 | +5 | +1% | 12,000 |
| 2024/01/26 | 475 | 478 | 471 | 478 | +2 | +0.4% | 7,000 |
| 2024/01/25 | 475 | 476 | 469 | 476 | +7 | +1.5% | 14,600 |
| 2024/01/24 | 457 | 469 | 450 | 469 | +8 | +1.7% | 11,300 |
| 2024/01/23 | 468 | 488 | 458 | 461 | -6 | -1.3% | 39,600 |
| 2024/01/22 | 463 | 467 | 462 | 467 | +4 | +0.9% | 5,100 |
| 2024/01/19 | 465 | 467 | 463 | 463 | -2 | -0.4% | 3,000 |
| 2024/01/18 | 466 | 468 | 463 | 465 | -1 | -0.2% | 2,800 |
| 2024/01/17 | 468 | 468 | 463 | 466 | -1 | -0.2% | 5,000 |
| 2024/01/16 | 466 | 468 | 464 | 467 | ±0 | ±0% | 3,800 |
| 2024/01/15 | 463 | 468 | 457 | 467 | +4 | +0.9% | 8,200 |
| 2024/01/12 | 470 | 472 | 456 | 463 | +1 | +0.2% | 22,300 |
| 2024/01/11 | 464 | 464 | 460 | 462 | +1 | +0.2% | 3,100 |
| 2024/01/10 | 463 | 465 | 460 | 461 | -3 | -0.6% | 3,200 |
| 2024/01/09 | 457 | 464 | 457 | 464 | +7 | +1.5% | 11,600 |
| 2024/01/05 | 467 | 467 | 452 | 457 | +11 | +2.5% | 33,200 |
| 2024/01/04 | 444 | 449 | 442 | 446 | ±0 | ±0% | 8,500 |
| 2023/12/29 | 444 | 448 | 442 | 446 | +2 | +0.5% | 4,900 |
| 2023/12/28 | 442 | 446 | 442 | 444 | +2 | +0.5% | 3,200 |
| 2023/12/27 | 437 | 444 | 437 | 442 | +1 | +0.2% | 3,600 |
| 2023/12/26 | 440 | 443 | 437 | 441 | ±0 | ±0% | 3,100 |
| 2023/12/25 | 442 | 443 | 438 | 441 | -1 | -0.2% | 4,400 |
| 2023/12/22 | 439 | 442 | 435 | 442 | ±0 | ±0% | 3,900 |
| 2023/12/21 | 442 | 444 | 436 | 442 | ±0 | ±0% | 4,000 |
| 2023/12/20 | 444 | 444 | 440 | 442 | ±0 | ±0% | 3,300 |
| 2023/12/19 | 440 | 444 | 440 | 442 | ±0 | ±0% | 1,000 |
| 2023/12/18 | 444 | 444 | 438 | 442 | -2 | -0.5% | 3,500 |
| 2023/12/15 | 441 | 446 | 438 | 444 | -2 | -0.4% | 7,400 |
| 2023/12/14 | 448 | 448 | 445 | 446 | ±0 | ±0% | 2,200 |
| 2023/12/13 | 446 | 446 | 443 | 446 | -1 | -0.2% | 3,000 |
| 2023/12/12 | 444 | 447 | 444 | 447 | +2 | +0.4% | 1,000 |
| 2023/12/11 | 450 | 450 | 443 | 445 | -4 | -0.9% | 4,100 |
| 2023/12/08 | 445 | 449 | 443 | 449 | +2 | +0.4% | 3,700 |
| 2023/12/07 | 446 | 448 | 445 | 447 | ±0 | ±0% | 1,100 |
| 2023/12/06 | 443 | 447 | 442 | 447 | +1 | +0.2% | 2,600 |
| 2023/12/05 | 443 | 446 | 443 | 446 | ±0 | ±0% | 500 |
| 2023/12/04 | 446 | 447 | 443 | 446 | +3 | +0.7% | 1,600 |
| 2023/12/01 | 446 | 449 | 443 | 443 | -2 | -0.4% | 2,000 |
| 2023/11/30 | 446 | 446 | 444 | 445 | +1 | +0.2% | 800 |
| 2023/11/29 | 445 | 445 | 442 | 444 | -2 | -0.4% | 1,800 |
| 2023/11/28 | 449 | 449 | 441 | 446 | -1 | -0.2% | 7,200 |
| 2023/11/27 | 450 | 450 | 445 | 447 | +1 | +0.2% | 2,600 |
301～
350
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
