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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 94 | 94 | 91 | 91 | -3 | -3.2% | 46,000 |
| 2013/07/26 | 96 | 96 | 94 | 94 | -1 | -1.1% | 8,000 |
| 2013/07/25 | 95 | 95 | 94 | 95 | ±0 | ±0% | 22,000 |
| 2013/07/24 | 95 | 95 | 94 | 95 | ±0 | ±0% | 9,000 |
| 2013/07/23 | 93 | 95 | 93 | 95 | ±0 | ±0% | 16,000 |
| 2013/07/22 | 95 | 95 | 94 | 95 | +1 | +1.1% | 11,000 |
| 2013/07/19 | 95 | 95 | 94 | 94 | -1 | -1.1% | 12,000 |
| 2013/07/18 | 95 | 96 | 94 | 95 | -1 | -1% | 41,000 |
| 2013/07/17 | 97 | 97 | 95 | 96 | -2 | -2% | 49,000 |
| 2013/07/16 | 99 | 99 | 97 | 98 | -2 | -2% | 47,000 |
| 2013/07/12 | 101 | 103 | 98 | 100 | -1 | -1% | 132,000 |
| 2013/07/11 | 98 | 101 | 97 | 101 | +4 | +4.1% | 110,000 |
| 2013/07/10 | 96 | 98 | 95 | 97 | +2 | +2.1% | 98,000 |
| 2013/07/09 | 93 | 95 | 93 | 95 | +1 | +1.1% | 48,000 |
| 2013/07/08 | 96 | 96 | 93 | 94 | -1 | -1.1% | 48,000 |
| 2013/07/05 | 93 | 95 | 93 | 95 | +3 | +3.3% | 50,000 |
| 2013/07/04 | 92 | 93 | 91 | 92 | ±0 | ±0% | 22,000 |
| 2013/07/03 | 93 | 93 | 92 | 92 | ±0 | ±0% | 34,000 |
| 2013/07/02 | 94 | 94 | 92 | 92 | ±0 | ±0% | 10,000 |
| 2013/07/01 | 90 | 92 | 90 | 92 | +2 | +2.2% | 8,000 |
| 2013/06/28 | 91 | 91 | 90 | 90 | ±0 | ±0% | 28,000 |
| 2013/06/27 | 90 | 90 | 88 | 90 | +2 | +2.3% | 33,000 |
| 2013/06/26 | 88 | 92 | 88 | 88 | -1 | -1.1% | 33,000 |
| 2013/06/25 | 91 | 91 | 88 | 89 | -3 | -3.3% | 33,000 |
| 2013/06/24 | 92 | 93 | 91 | 92 | +1 | +1.1% | 20,000 |
| 2013/06/21 | 92 | 93 | 90 | 91 | -2 | -2.2% | 35,000 |
| 2013/06/20 | 93 | 93 | 92 | 93 | -1 | -1.1% | 12,000 |
| 2013/06/19 | 94 | 94 | 93 | 94 | +1 | +1.1% | 19,000 |
| 2013/06/18 | 94 | 94 | 93 | 93 | -1 | -1.1% | 23,000 |
| 2013/06/17 | 94 | 96 | 94 | 94 | -3 | -3.1% | 41,000 |
| 2013/06/14 | 95 | 97 | 95 | 97 | +2 | +2.1% | 4,000 |
| 2013/06/13 | 98 | 98 | 94 | 95 | -4 | -4% | 21,000 |
| 2013/06/12 | 95 | 99 | 94 | 99 | +3 | +3.1% | 17,000 |
| 2013/06/11 | 97 | 97 | 95 | 96 | ±0 | ±0% | 23,000 |
| 2013/06/10 | 92 | 96 | 92 | 96 | +5 | +5.5% | 28,000 |
| 2013/06/07 | 90 | 92 | 88 | 91 | -2 | -2.2% | 50,000 |
| 2013/06/06 | 94 | 95 | 91 | 93 | -2 | -2.1% | 74,000 |
| 2013/06/05 | 99 | 100 | 95 | 95 | -4 | -4% | 97,000 |
| 2013/06/04 | 98 | 101 | 97 | 99 | +1 | +1% | 122,000 |
| 2013/06/03 | 100 | 101 | 98 | 98 | -2 | -2% | 69,000 |
| 2013/05/31 | 101 | 102 | 100 | 100 | ±0 | ±0% | 45,000 |
| 2013/05/30 | 103 | 110 | 99 | 100 | -4 | -3.8% | 278,000 |
| 2013/05/29 | 101 | 108 | 101 | 104 | +5 | +5.1% | 107,000 |
| 2013/05/28 | 99 | 99 | 99 | 99 | ±0 | ±0% | 33,000 |
| 2013/05/27 | 99 | 100 | 98 | 99 | -1 | -1% | 31,000 |
| 2013/05/24 | 101 | 103 | 98 | 100 | +1 | +1% | 55,000 |
| 2013/05/23 | 108 | 108 | 99 | 99 | -8 | -7.5% | 325,000 |
| 2013/05/22 | 112 | 112 | 107 | 107 | -5 | -4.5% | 313,000 |
| 2013/05/21 | 112 | 113 | 112 | 112 | -1 | -0.9% | 7,000 |
| 2013/05/20 | 110 | 114 | 110 | 113 | +3 | +2.7% | 43,000 |
2951～
3000
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
