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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 62 | 62 | 61 | 61 | ±0 | ±0% | 15,000 |
| 2011/06/27 | 62 | 62 | 61 | 61 | ±0 | ±0% | 10,000 |
| 2011/06/24 | 61 | 61 | 60 | 61 | -1 | -1.6% | 38,000 |
| 2011/06/23 | 60 | 62 | 60 | 62 | +2 | +3.3% | 6,000 |
| 2011/06/22 | 60 | 61 | 60 | 60 | ±0 | ±0% | 37,000 |
| 2011/06/21 | 59 | 60 | 59 | 60 | ±0 | ±0% | 29,000 |
| 2011/06/20 | 59 | 60 | 59 | 60 | ±0 | ±0% | 4,000 |
| 2011/06/17 | 60 | 60 | 60 | 60 | ±0 | ±0% | 24,000 |
| 2011/06/16 | 61 | 61 | 60 | 60 | -1 | -1.6% | 12,000 |
| 2011/06/15 | 60 | 62 | 60 | 61 | +1 | +1.7% | 51,000 |
| 2011/06/14 | 60 | 60 | 59 | 60 | +1 | +1.7% | 6,000 |
| 2011/06/13 | 59 | 59 | 59 | 59 | ±0 | ±0% | 10,000 |
| 2011/06/10 | 60 | 60 | 59 | 59 | ±0 | ±0% | 9,000 |
| 2011/06/09 | 59 | 59 | 58 | 59 | -1 | -1.7% | 6,000 |
| 2011/06/08 | 59 | 60 | 59 | 60 | +1 | +1.7% | 2,000 |
| 2011/06/07 | 59 | 59 | 59 | 59 | ±0 | ±0% | 4,000 |
| 2011/06/06 | 60 | 60 | 59 | 59 | ±0 | ±0% | 18,000 |
| 2011/06/03 | 60 | 64 | 59 | 59 | +1 | +1.7% | 107,000 |
| 2011/06/02 | 60 | 60 | 58 | 58 | -4 | -6.5% | 32,000 |
| 2011/06/01 | 59 | 68 | 59 | 62 | +2 | +3.3% | 160,000 |
| 2011/05/31 | 61 | 61 | 60 | 60 | -1 | -1.6% | 12,000 |
| 2011/05/30 | 61 | 63 | 60 | 61 | +1 | +1.7% | 39,000 |
| 2011/05/27 | 60 | 61 | 60 | 60 | -1 | -1.6% | 26,000 |
| 2011/05/26 | 59 | 62 | 59 | 61 | +3 | +5.2% | 28,000 |
| 2011/05/25 | 59 | 59 | 58 | 58 | -1 | -1.7% | 23,000 |
| 2011/05/24 | 61 | 61 | 58 | 59 | -2 | -3.3% | 36,000 |
| 2011/05/23 | 62 | 62 | 59 | 61 | -2 | -3.2% | 50,000 |
| 2011/05/20 | 64 | 64 | 62 | 63 | -1 | -1.6% | 20,000 |
| 2011/05/19 | 66 | 66 | 64 | 64 | ±0 | ±0% | 14,000 |
| 2011/05/18 | 63 | 64 | 61 | 64 | ±0 | ±0% | 45,000 |
| 2011/05/17 | 64 | 64 | 64 | 64 | -1 | -1.5% | 6,000 |
| 2011/05/16 | 67 | 67 | 65 | 65 | -2 | -3% | 71,000 |
| 2011/05/13 | 67 | 68 | 67 | 67 | -1 | -1.5% | 8,000 |
| 2011/05/12 | 67 | 69 | 67 | 68 | +1 | +1.5% | 19,000 |
| 2011/05/11 | 68 | 68 | 67 | 67 | -1 | -1.5% | 25,000 |
| 2011/05/10 | 69 | 69 | 67 | 68 | -2 | -2.9% | 31,000 |
| 2011/05/09 | 70 | 71 | 68 | 70 | +4 | +6.1% | 82,000 |
| 2011/05/06 | 65 | 66 | 65 | 66 | ±0 | ±0% | 35,000 |
| 2011/05/02 | 68 | 68 | 66 | 66 | -1 | -1.5% | 33,000 |
| 2011/04/28 | 69 | 69 | 67 | 67 | -2 | -2.9% | 98,000 |
| 2011/04/27 | 71 | 71 | 68 | 69 | -2 | -2.8% | 48,000 |
| 2011/04/26 | 70 | 77 | 69 | 71 | +1 | +1.4% | 144,000 |
| 2011/04/25 | 71 | 71 | 69 | 70 | +1 | +1.4% | 47,000 |
| 2011/04/22 | 70 | 71 | 69 | 69 | -2 | -2.8% | 41,000 |
| 2011/04/21 | 73 | 73 | 68 | 71 | -2 | -2.7% | 111,000 |
| 2011/04/20 | 72 | 73 | 71 | 73 | +2 | +2.8% | 46,000 |
| 2011/04/19 | 69 | 77 | 69 | 71 | ±0 | ±0% | 185,000 |
| 2011/04/18 | 77 | 77 | 71 | 71 | -6 | -7.8% | 140,000 |
| 2011/04/15 | 81 | 81 | 76 | 77 | -8 | -9.4% | 278,000 |
| 2011/04/14 | 84 | 85 | 81 | 85 | ±0 | ±0% | 126,000 |
3451～
3500
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
