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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 113 | 114 | 112 | 112 | -2 | -1.8% | 36,000 |
| 2017/03/31 | 116 | 117 | 114 | 114 | -2 | -1.7% | 21,000 |
| 2017/03/30 | 117 | 117 | 115 | 116 | -1 | -0.9% | 20,000 |
| 2017/03/29 | 116 | 117 | 116 | 117 | ±0 | ±0% | 9,000 |
| 2017/03/28 | 116 | 117 | 115 | 117 | +1 | +0.9% | 37,000 |
| 2017/03/27 | 114 | 116 | 114 | 116 | +1 | +0.9% | 22,000 |
| 2017/03/24 | 115 | 116 | 113 | 115 | ±0 | ±0% | 36,000 |
| 2017/03/23 | 115 | 116 | 115 | 115 | ±0 | ±0% | 8,000 |
| 2017/03/22 | 116 | 117 | 115 | 115 | -3 | -2.5% | 34,000 |
| 2017/03/21 | 117 | 118 | 117 | 118 | +1 | +0.9% | 17,000 |
| 2017/03/17 | 119 | 119 | 117 | 117 | -2 | -1.7% | 36,000 |
| 2017/03/16 | 117 | 120 | 117 | 119 | ±0 | ±0% | 51,000 |
| 2017/03/15 | 118 | 121 | 117 | 119 | +2 | +1.7% | 100,000 |
| 2017/03/14 | 117 | 118 | 116 | 117 | +1 | +0.9% | 27,000 |
| 2017/03/13 | 118 | 119 | 116 | 116 | -2 | -1.7% | 14,000 |
| 2017/03/10 | 116 | 118 | 116 | 118 | +1 | +0.9% | 11,000 |
| 2017/03/09 | 116 | 117 | 116 | 117 | +1 | +0.9% | 15,000 |
| 2017/03/08 | 116 | 117 | 115 | 116 | -1 | -0.9% | 38,000 |
| 2017/03/07 | 117 | 119 | 117 | 117 | -1 | -0.8% | 36,000 |
| 2017/03/06 | 118 | 119 | 117 | 118 | ±0 | ±0% | 20,000 |
| 2017/03/03 | 118 | 120 | 118 | 118 | -1 | -0.8% | 25,000 |
| 2017/03/02 | 120 | 120 | 119 | 119 | ±0 | ±0% | 16,000 |
| 2017/03/01 | 119 | 120 | 118 | 119 | -1 | -0.8% | 10,000 |
| 2017/02/28 | 120 | 120 | 118 | 120 | +1 | +0.8% | 21,000 |
| 2017/02/27 | 119 | 120 | 118 | 119 | ±0 | ±0% | 8,000 |
| 2017/02/24 | 118 | 120 | 118 | 119 | -2 | -1.7% | 29,000 |
| 2017/02/23 | 123 | 124 | 121 | 121 | -2 | -1.6% | 64,000 |
| 2017/02/22 | 122 | 123 | 121 | 123 | +1 | +0.8% | 49,000 |
| 2017/02/21 | 122 | 124 | 122 | 122 | ±0 | ±0% | 59,000 |
| 2017/02/20 | 121 | 122 | 120 | 122 | +1 | +0.8% | 34,000 |
| 2017/02/17 | 120 | 121 | 120 | 121 | +1 | +0.8% | 10,000 |
| 2017/02/16 | 120 | 121 | 119 | 120 | ±0 | ±0% | 19,000 |
| 2017/02/15 | 120 | 121 | 119 | 120 | +1 | +0.8% | 24,000 |
| 2017/02/14 | 118 | 119 | 118 | 119 | +1 | +0.8% | 18,000 |
| 2017/02/13 | 118 | 118 | 116 | 118 | +1 | +0.9% | 19,000 |
| 2017/02/10 | 119 | 120 | 115 | 117 | -2 | -1.7% | 123,000 |
| 2017/02/09 | 118 | 119 | 118 | 119 | +1 | +0.8% | 13,000 |
| 2017/02/08 | 118 | 119 | 118 | 118 | -1 | -0.8% | 15,000 |
| 2017/02/07 | 118 | 119 | 118 | 119 | +1 | +0.8% | 4,000 |
| 2017/02/06 | 117 | 118 | 117 | 118 | +1 | +0.9% | 18,000 |
| 2017/02/03 | 119 | 120 | 115 | 117 | -2 | -1.7% | 108,000 |
| 2017/02/02 | 121 | 121 | 119 | 119 | ±0 | ±0% | 9,000 |
| 2017/02/01 | 118 | 121 | 118 | 119 | -1 | -0.8% | 25,000 |
| 2017/01/31 | 120 | 122 | 120 | 120 | -1 | -0.8% | 17,000 |
| 2017/01/30 | 121 | 122 | 120 | 121 | ±0 | ±0% | 38,000 |
| 2017/01/27 | 120 | 121 | 120 | 121 | -1 | -0.8% | 46,000 |
| 2017/01/26 | 120 | 135 | 119 | 122 | +7 | +6.1% | 2,007,000 |
| 2017/01/25 | 116 | 116 | 115 | 115 | ±0 | ±0% | 18,000 |
| 2017/01/24 | 116 | 116 | 114 | 115 | ±0 | ±0% | 8,000 |
| 2017/01/23 | 114 | 115 | 114 | 115 | ±0 | ±0% | 24,000 |
2051～
2100
件表示中 / 3768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 | 39,800円 | +0.4% | +5.6% | 0.00% | 22.32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 |
| サイカ屋 | 49,100円 | -8.5% | +6.0% | 0.00% | 24.32倍 | 3.16倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| フェスタリアＨＤ | 66,700円 | +1.0% | +15.0% | 1.05% | 15.88倍 | 1.53倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| ＺＯＡ | - | -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 |
| 光フード | 232,300円 | +13.3% | +19.9% | 1.72% | 21.74倍 | 1.78倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
市場注目の銘柄
チャート関連のコラム
