大和自動車交通の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 1,622 | 1,655 | 1,560 | 1,640 | -16 | -1% | 6,400 |
| 2018/03/01 | 1,657 | 1,691 | 1,651 | 1,656 | -36 | -2.1% | 1,500 |
| 2018/02/28 | 1,699 | 1,699 | 1,653 | 1,692 | -7 | -0.4% | 3,900 |
| 2018/02/27 | 1,685 | 1,699 | 1,661 | 1,699 | ±0 | ±0% | 3,200 |
| 2018/02/26 | 1,680 | 1,699 | 1,660 | 1,699 | -11 | -0.6% | 2,200 |
| 2018/02/23 | 1,685 | 1,710 | 1,650 | 1,710 | +30 | +1.8% | 4,200 |
| 2018/02/22 | 1,713 | 1,730 | 1,672 | 1,680 | -30 | -1.8% | 4,500 |
| 2018/02/21 | 1,784 | 1,786 | 1,701 | 1,710 | +9 | +0.5% | 15,000 |
| 2018/02/20 | 1,740 | 1,880 | 1,680 | 1,701 | +31 | +1.9% | 40,700 |
| 2018/02/19 | 1,570 | 1,814 | 1,563 | 1,670 | +105 | +6.7% | 34,000 |
| 2018/02/16 | 1,495 | 1,764 | 1,475 | 1,565 | +100 | +6.8% | 18,800 |
| 2018/02/15 | 1,560 | 1,563 | 1,450 | 1,465 | -133 | -8.3% | 10,700 |
| 2018/02/14 | 1,646 | 1,646 | 1,560 | 1,598 | -72 | -4.3% | 5,600 |
| 2018/02/13 | 1,740 | 1,785 | 1,636 | 1,670 | -30 | -1.8% | 11,300 |
| 2018/02/09 | 1,560 | 1,840 | 1,556 | 1,700 | -180 | -9.6% | 64,000 |
| 2018/02/08 | 1,919 | 1,938 | 1,724 | 1,880 | +81 | +4.5% | 16,300 |
| 2018/02/07 | 1,700 | 1,799 | 1,600 | 1,799 | +300 | +20% | 43,300 |
| 2018/02/06 | 1,524 | 1,640 | 1,430 | 1,499 | -305 | -16.9% | 36,000 |
| 2018/02/05 | 2,053 | 2,060 | 1,780 | 1,804 | -218 | -10.8% | 63,300 |
| 2018/02/02 | 1,742 | 2,022 | 1,739 | 2,022 | +400 | +24.7% | 144,800 |
| 2018/02/01 | 1,653 | 1,693 | 1,601 | 1,622 | -42 | -2.5% | 21,200 |
| 2018/01/31 | 1,950 | 2,127 | 1,650 | 1,664 | -212 | -11.3% | 75,900 |
| 2018/01/30 | 2,400 | 2,491 | 1,853 | 1,876 | -124 | -6.2% | 183,300 |
| 2018/01/29 | 2,000 | 2,000 | 2,000 | 2,000 | +400 | +25% | 16,800 |
| 2018/01/26 | 1,600 | 1,600 | 1,600 | 1,600 | +300 | +23.1% | 4,900 |
| 2018/01/25 | 1,090 | 1,300 | 1,090 | 1,300 | +300 | +30% | 22,900 |
| 2018/01/24 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 3,200 |
| 2018/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/22 | 1,014 | 1,014 | 1,010 | 1,010 | -32 | -3.1% | 300 |
| 2018/01/19 | 1,031 | 1,042 | 1,009 | 1,042 | +18 | +1.8% | 1,400 |
| 2018/01/18 | 1,024 | 1,024 | 1,024 | 1,024 | ±0 | ±0% | 100 |
| 2018/01/17 | 1,024 | 1,024 | 1,024 | 1,024 | - | - | 100 |
| 2018/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/15 | 1,024 | 1,024 | 1,015 | 1,015 | +13 | +1.3% | 700 |
| 2018/01/12 | 1,010 | 1,014 | 1,002 | 1,002 | -8 | -0.8% | 800 |
| 2018/01/11 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 100 |
| 2018/01/10 | 1,019 | 1,019 | 1,010 | 1,010 | ±0 | ±0% | 500 |
| 2018/01/09 | 1,003 | 1,010 | 1,002 | 1,010 | +10 | +1% | 700 |
| 2018/01/05 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 1,800 |
| 2018/01/04 | 995 | 1,000 | 995 | 1,000 | +18 | +1.8% | 300 |
| 2017/12/29 | 975 | 1,010 | 975 | 982 | +12 | +1.2% | 1,500 |
| 2017/12/28 | 970 | 970 | 970 | 970 | +5 | +0.5% | 100 |
| 2017/12/27 | 967 | 967 | 965 | 965 | -2 | -0.2% | 700 |
| 2017/12/26 | 977 | 977 | 966 | 967 | -10 | -1% | 1,000 |
| 2017/12/25 | 977 | 977 | 977 | 977 | ±0 | ±0% | 700 |
| 2017/12/22 | 965 | 977 | 960 | 977 | - | - | 1,400 |
| 2017/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/20 | 989 | 989 | 980 | 980 | -8 | -0.8% | 400 |
| 2017/12/19 | 988 | 988 | 988 | 988 | -1 | -0.1% | 300 |
| 2017/12/18 | 989 | 989 | 989 | 989 | +9 | +0.9% | 300 |
1751～
1800
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「大和自」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 |
|---|---|---|---|---|---|---|---|---|
| 大和自 | 83,400円 | +3.5% | - | 0.96% | 124.29倍 | 0.41倍 |
|
都内ハイヤー・タクシー大手４社の一角。信和事業協同組合と提携。子会社を多数擁す持株会社 |
| 五健堂ＨＤ | - | +2.2% | +27.6% | - | - | - |
|
- |
| 東部ネット | 82,900円 | +1.4% | -47.1% | 1.81% | 53.69倍 | 0.23倍 |
|
横浜市東部の運送１３社統合で発祥。飲料、セメント輸送が主軸。水素など産業用ガス輸送も拡充 |
| 京極運 | 119,400円 | +0.7% | -2.4% | 0.84% | 40.86倍 | 0.81倍 |
|
１８９１年創業、ＥＮＥＯＳＨＤ傘下・旧新日本石油の製品輸送が主力。ドラム缶販売なども |
| 秩父鉄 | 202,000円 | +3.8% | +426.3% | 0.00% | 149.96倍 | 0.61倍 |
|
太平洋セメント系で売上高依存度は約２割。埼玉県北部が地盤。不動産賃貸業が利益支える |
市場注目の銘柄
チャート関連のコラム
