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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 63 | 66 | 63 | 65 | +1 | +1.6% | 19,000 |
| 2011/01/28 | 66 | 67 | 64 | 64 | -1 | -1.5% | 28,000 |
| 2011/01/27 | 64 | 65 | 64 | 65 | +2 | +3.2% | 10,000 |
| 2011/01/26 | 64 | 64 | 63 | 63 | -1 | -1.6% | 2,000 |
| 2011/01/25 | 64 | 64 | 64 | 64 | +1 | +1.6% | 11,000 |
| 2011/01/24 | 64 | 64 | 62 | 63 | -2 | -3.1% | 40,000 |
| 2011/01/21 | 65 | 66 | 65 | 65 | ±0 | ±0% | 17,000 |
| 2011/01/20 | 65 | 66 | 65 | 65 | -2 | -3% | 22,000 |
| 2011/01/19 | 67 | 67 | 66 | 67 | ±0 | ±0% | 14,000 |
| 2011/01/18 | 67 | 67 | 66 | 67 | ±0 | ±0% | 44,000 |
| 2011/01/17 | 67 | 67 | 66 | 67 | +1 | +1.5% | 15,000 |
| 2011/01/14 | 68 | 68 | 66 | 66 | -2 | -2.9% | 19,000 |
| 2011/01/13 | 66 | 68 | 66 | 68 | +3 | +4.6% | 28,000 |
| 2011/01/12 | 64 | 66 | 64 | 65 | +2 | +3.2% | 23,000 |
| 2011/01/11 | 63 | 64 | 61 | 63 | ±0 | ±0% | 38,000 |
| 2011/01/07 | 63 | 63 | 61 | 63 | +1 | +1.6% | 6,000 |
| 2011/01/06 | 63 | 63 | 61 | 62 | ±0 | ±0% | 18,000 |
| 2011/01/05 | 62 | 63 | 61 | 62 | ±0 | ±0% | 13,000 |
| 2011/01/04 | 60 | 62 | 60 | 62 | +1 | +1.6% | 19,000 |
| 2010/12/30 | 61 | 62 | 60 | 61 | ±0 | ±0% | 15,000 |
| 2010/12/29 | 62 | 62 | 60 | 61 | ±0 | ±0% | 19,000 |
| 2010/12/28 | 61 | 62 | 61 | 61 | +1 | +1.7% | 15,000 |
| 2010/12/27 | 62 | 62 | 60 | 60 | -2 | -3.2% | 25,000 |
| 2010/12/24 | 61 | 62 | 60 | 62 | -1 | -1.6% | 59,000 |
| 2010/12/22 | 65 | 65 | 62 | 63 | ±0 | ±0% | 111,000 |
| 2010/12/21 | 62 | 64 | 62 | 63 | +1 | +1.6% | 77,000 |
| 2010/12/20 | 61 | 64 | 60 | 62 | +3 | +5.1% | 116,000 |
| 2010/12/17 | 57 | 60 | 57 | 59 | +2 | +3.5% | 53,000 |
| 2010/12/16 | 57 | 59 | 57 | 57 | -1 | -1.7% | 58,000 |
| 2010/12/15 | 57 | 58 | 57 | 58 | +1 | +1.8% | 21,000 |
| 2010/12/14 | 56 | 58 | 56 | 57 | ±0 | ±0% | 29,000 |
| 2010/12/13 | 57 | 58 | 57 | 57 | +2 | +3.6% | 8,000 |
| 2010/12/10 | 56 | 56 | 55 | 55 | -2 | -3.5% | 51,000 |
| 2010/12/09 | 57 | 57 | 57 | 57 | -1 | -1.7% | 22,000 |
| 2010/12/08 | 57 | 59 | 57 | 58 | +1 | +1.8% | 10,000 |
| 2010/12/07 | 57 | 57 | 55 | 57 | ±0 | ±0% | 22,000 |
| 2010/12/06 | 59 | 60 | 57 | 57 | -1 | -1.7% | 14,000 |
| 2010/12/03 | 58 | 58 | 58 | 58 | -1 | -1.7% | 1,000 |
| 2010/12/02 | 58 | 59 | 58 | 59 | +1 | +1.7% | 2,000 |
| 2010/12/01 | 58 | 58 | 58 | 58 | ±0 | ±0% | 6,000 |
| 2010/11/30 | 61 | 61 | 58 | 58 | -3 | -4.9% | 12,000 |
| 2010/11/29 | 61 | 61 | 61 | 61 | ±0 | ±0% | 10,000 |
| 2010/11/26 | 61 | 62 | 60 | 61 | ±0 | ±0% | 17,000 |
| 2010/11/25 | 55 | 61 | 55 | 61 | +6 | +10.9% | 25,000 |
| 2010/11/24 | 54 | 55 | 53 | 55 | +1 | +1.9% | 10,000 |
| 2010/11/22 | 54 | 54 | 54 | 54 | ±0 | ±0% | 6,000 |
| 2010/11/19 | 53 | 54 | 53 | 54 | +1 | +1.9% | 8,000 |
| 2010/11/18 | 53 | 53 | 51 | 53 | ±0 | ±0% | 23,000 |
| 2010/11/17 | 53 | 53 | 53 | 53 | ±0 | ±0% | 1,000 |
| 2010/11/16 | 52 | 53 | 52 | 53 | +2 | +3.9% | 7,000 |
3551～
3600
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
