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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 918 | 958 | 914 | 950 | +17 | +1.8% | 13,400 |
| 2024/02/22 | 960 | 960 | 930 | 933 | -32 | -3.3% | 7,900 |
| 2024/02/21 | 965 | 969 | 947 | 965 | ±0 | ±0% | 5,500 |
| 2024/02/20 | 979 | 979 | 956 | 965 | -15 | -1.5% | 4,700 |
| 2024/02/19 | 982 | 998 | 975 | 980 | -9 | -0.9% | 3,100 |
| 2024/02/16 | 1,000 | 1,000 | 975 | 989 | -12 | -1.2% | 5,300 |
| 2024/02/15 | 980 | 1,015 | 979 | 1,001 | -41 | -3.9% | 9,500 |
| 2024/02/14 | 1,023 | 1,046 | 1,021 | 1,042 | -2 | -0.2% | 3,000 |
| 2024/02/13 | 1,028 | 1,045 | 1,028 | 1,044 | +11 | +1.1% | 6,500 |
| 2024/02/09 | 1,025 | 1,035 | 1,025 | 1,033 | ±0 | ±0% | 2,800 |
| 2024/02/08 | 1,030 | 1,050 | 1,024 | 1,033 | +3 | +0.3% | 3,800 |
| 2024/02/07 | 1,035 | 1,035 | 1,022 | 1,030 | -7 | -0.7% | 4,400 |
| 2024/02/06 | 1,017 | 1,043 | 1,017 | 1,037 | +17 | +1.7% | 3,600 |
| 2024/02/05 | 1,023 | 1,035 | 1,016 | 1,020 | +2 | +0.2% | 6,000 |
| 2024/02/02 | 1,031 | 1,042 | 1,017 | 1,018 | +1 | +0.1% | 6,500 |
| 2024/02/01 | 1,023 | 1,059 | 1,008 | 1,017 | -6 | -0.6% | 21,300 |
| 2024/01/31 | 1,021 | 1,038 | 1,021 | 1,023 | +2 | +0.2% | 8,100 |
| 2024/01/30 | 1,023 | 1,039 | 1,018 | 1,021 | -9 | -0.9% | 6,400 |
| 2024/01/29 | 1,046 | 1,046 | 1,014 | 1,030 | +14 | +1.4% | 8,600 |
| 2024/01/26 | 1,024 | 1,196 | 1,010 | 1,016 | -8 | -0.8% | 159,300 |
| 2024/01/25 | 1,013 | 1,025 | 1,007 | 1,024 | +11 | +1.1% | 5,600 |
| 2024/01/24 | 1,017 | 1,025 | 1,008 | 1,013 | +3 | +0.3% | 4,200 |
| 2024/01/23 | 1,026 | 1,026 | 1,005 | 1,010 | -6 | -0.6% | 5,800 |
| 2024/01/22 | 1,032 | 1,040 | 1,015 | 1,016 | -16 | -1.6% | 5,800 |
| 2024/01/19 | 1,024 | 1,047 | 1,004 | 1,032 | +16 | +1.6% | 6,400 |
| 2024/01/18 | 1,005 | 1,030 | 1,001 | 1,016 | +12 | +1.2% | 9,300 |
| 2024/01/17 | 1,017 | 1,028 | 1,001 | 1,004 | -7 | -0.7% | 12,600 |
| 2024/01/16 | 1,042 | 1,050 | 1,002 | 1,011 | -31 | -3% | 25,100 |
| 2024/01/15 | 1,100 | 1,100 | 1,041 | 1,042 | -54 | -4.9% | 44,800 |
| 2024/01/12 | 1,150 | 1,150 | 1,090 | 1,096 | -54 | -4.7% | 25,300 |
| 2024/01/11 | 1,100 | 1,245 | 1,078 | 1,150 | +88 | +8.3% | 170,700 |
| 2024/01/10 | 1,065 | 1,100 | 1,050 | 1,062 | -10 | -0.9% | 14,000 |
| 2024/01/09 | 1,081 | 1,084 | 1,068 | 1,072 | -7 | -0.6% | 9,800 |
| 2024/01/05 | 1,080 | 1,110 | 1,060 | 1,079 | -1 | -0.1% | 13,300 |
| 2024/01/04 | 1,053 | 1,180 | 1,036 | 1,080 | +15 | +1.4% | 46,700 |
| 2023/12/29 | 1,079 | 1,108 | 1,064 | 1,065 | -12 | -1.1% | 20,700 |
| 2023/12/28 | 1,101 | 1,118 | 1,067 | 1,077 | -26 | -2.4% | 12,700 |
| 2023/12/27 | 1,140 | 1,146 | 1,079 | 1,103 | +57 | +5.4% | 31,700 |
| 2023/12/26 | 1,080 | 1,085 | 1,034 | 1,046 | -30 | -2.8% | 17,300 |
| 2023/12/25 | 1,075 | 1,123 | 1,073 | 1,076 | +20 | +1.9% | 26,900 |
| 2023/12/22 | 1,150 | 1,195 | 1,054 | 1,056 | -87 | -7.6% | 49,500 |
| 2023/12/21 | 1,200 | 1,255 | 1,143 | 1,143 | -84 | -6.8% | 52,200 |
| 2023/12/20 | 1,161 | 1,279 | 1,141 | 1,227 | +70 | +6.1% | 96,200 |
| 2023/12/19 | 1,149 | 1,195 | 1,113 | 1,157 | -31 | -2.6% | 80,500 |
| 2023/12/18 | 1,186 | 1,380 | 1,134 | 1,188 | +89 | +8.1% | 578,000 |
| 2023/12/15 | 1,052 | 1,192 | 1,051 | 1,099 | +25 | +2.3% | 151,500 |
| 2023/12/14 | 1,100 | 1,330 | 1,032 | 1,074 | -1 | -0.1% | 1,179,300 |
| 2023/12/13 | 1,075 | 1,075 | 1,075 | 1,075 | +150 | +16.2% | 10,500 |
| 2023/12/12 | 931 | 931 | 891 | 925 | +4 | +0.4% | 9,100 |
| 2023/12/11 | 884 | 961 | 884 | 921 | +37 | +4.2% | 13,400 |
51～
100
件表示中 / 3452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 | 83,700円 | +2.8% | - | 0.96% | - | 0.40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 | - | - | - | - | - | - |
|
- |
| センコン物流 | 81,400円 | +3.4% | -17.7% | 1.84% | 9.23倍 | 0.76倍 |
|
東北地盤で名取、仙台２本社制。運送のほか米穀も。富士ロジテックと提携。ホンダ販社併営 |
| 秩父鉄 | 203,400円 | +4.8% | - | 0.00% | 32.84倍 | 0.60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 |
| タカセ | 257,200円 | -8.0% | -40.7% | 2.72% | 8.58倍 | 0.37倍 |
|
国内を主軸とする物流会社。音楽・映像関連に強く同分野が約３５％占める。倉庫内加工に重点 |
市場注目の銘柄
チャート関連のコラム
