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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 56 | 81 | 56 | 61 | +6 | +10.9% | 1,234,000 |
| 2011/12/09 | 56 | 56 | 55 | 55 | -1 | -1.8% | 2,000 |
| 2011/12/08 | 55 | 56 | 55 | 56 | ±0 | ±0% | 8,000 |
| 2011/12/07 | 55 | 56 | 55 | 56 | +1 | +1.8% | 6,000 |
| 2011/12/06 | 59 | 59 | 55 | 55 | -2 | -3.5% | 47,000 |
| 2011/12/05 | 58 | 58 | 56 | 57 | +2 | +3.6% | 20,000 |
| 2011/12/02 | 52 | 55 | 52 | 55 | ±0 | ±0% | 51,000 |
| 2011/12/01 | 54 | 55 | 54 | 55 | +1 | +1.9% | 8,000 |
| 2011/11/30 | 53 | 54 | 52 | 54 | +1 | +1.9% | 5,000 |
| 2011/11/29 | 53 | 54 | 53 | 53 | -1 | -1.9% | 11,000 |
| 2011/11/28 | 53 | 54 | 53 | 54 | +1 | +1.9% | 10,000 |
| 2011/11/25 | 52 | 53 | 51 | 53 | +1 | +1.9% | 19,000 |
| 2011/11/24 | 53 | 53 | 52 | 52 | -2 | -3.7% | 5,000 |
| 2011/11/22 | 53 | 54 | 53 | 54 | +1 | +1.9% | 5,000 |
| 2011/11/21 | 53 | 53 | 53 | 53 | ±0 | ±0% | 2,000 |
| 2011/11/18 | 53 | 53 | 53 | 53 | -1 | -1.9% | 5,000 |
| 2011/11/17 | 54 | 54 | 52 | 54 | ±0 | ±0% | 13,000 |
| 2011/11/16 | 54 | 54 | 54 | 54 | ±0 | ±0% | 2,000 |
| 2011/11/15 | 54 | 54 | 54 | 54 | -1 | -1.8% | 38,000 |
| 2011/11/14 | 55 | 55 | 55 | 55 | +1 | +1.9% | 5,000 |
| 2011/11/11 | 54 | 54 | 54 | 54 | -1 | -1.8% | 1,000 |
| 2011/11/10 | 54 | 55 | 54 | 55 | ±0 | ±0% | 3,000 |
| 2011/11/09 | 55 | 55 | 55 | 55 | ±0 | ±0% | 15,000 |
| 2011/11/08 | 55 | 55 | 55 | 55 | ±0 | ±0% | 8,000 |
| 2011/11/07 | 57 | 57 | 55 | 55 | -1 | -1.8% | 13,000 |
| 2011/11/04 | 56 | 56 | 56 | 56 | +1 | +1.8% | 1,000 |
| 2011/11/02 | 56 | 56 | 55 | 55 | -1 | -1.8% | 16,000 |
| 2011/11/01 | 56 | 56 | 55 | 56 | ±0 | ±0% | 8,000 |
| 2011/10/31 | 55 | 56 | 55 | 56 | +1 | +1.8% | 16,000 |
| 2011/10/28 | 56 | 56 | 55 | 55 | -1 | -1.8% | 12,000 |
| 2011/10/27 | 55 | 56 | 55 | 56 | +1 | +1.8% | 19,000 |
| 2011/10/26 | 55 | 55 | 55 | 55 | ±0 | ±0% | 17,000 |
| 2011/10/25 | 55 | 55 | 55 | 55 | ±0 | ±0% | 2,000 |
| 2011/10/24 | 55 | 55 | 54 | 55 | ±0 | ±0% | 4,000 |
| 2011/10/21 | 54 | 55 | 54 | 55 | ±0 | ±0% | 15,000 |
| 2011/10/20 | 54 | 55 | 54 | 55 | +2 | +3.8% | 6,000 |
| 2011/10/19 | 52 | 53 | 52 | 53 | ±0 | ±0% | 14,000 |
| 2011/10/18 | 53 | 53 | 53 | 53 | ±0 | ±0% | 9,000 |
| 2011/10/17 | 54 | 55 | 52 | 53 | +1 | +1.9% | 49,000 |
| 2011/10/14 | 52 | 54 | 52 | 52 | -1 | -1.9% | 33,000 |
| 2011/10/13 | 51 | 53 | 51 | 53 | +2 | +3.9% | 12,000 |
| 2011/10/12 | 50 | 51 | 50 | 51 | ±0 | ±0% | 13,000 |
| 2011/10/11 | 50 | 52 | 50 | 51 | +1 | +2% | 8,000 |
| 2011/10/07 | 50 | 52 | 50 | 50 | ±0 | ±0% | 24,000 |
| 2011/10/06 | 50 | 50 | 49 | 50 | +1 | +2% | 11,000 |
| 2011/10/05 | 50 | 50 | 49 | 49 | -1 | -2% | 18,000 |
| 2011/10/04 | 52 | 60 | 50 | 50 | -1 | -2% | 121,000 |
| 2011/10/03 | 51 | 51 | 50 | 51 | -1 | -1.9% | 6,000 |
| 2011/09/30 | 52 | 52 | 52 | 52 | ±0 | ±0% | 6,000 |
| 2011/09/29 | 52 | 53 | 52 | 52 | ±0 | ±0% | 13,000 |
3351～
3400
件表示中 / 3767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 | 39,500円 | +0.4% | +5.6% | 0.00% | 22.16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 | 49,900円 | -8.5% | +6.0% | 0.00% | 24.72倍 | 3.21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 | 1.54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 | 233,300円 | +13.3% | +19.9% | 1.71% | 21.83倍 | 1.79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
