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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,134 | 1,135 | 1,111 | 1,112 | -17 | -1.5% | 4,700 |
| 2019/04/17 | 1,103 | 1,135 | 1,074 | 1,129 | +30 | +2.7% | 13,000 |
| 2019/04/16 | 1,058 | 1,357 | 1,058 | 1,099 | +42 | +4% | 105,500 |
| 2019/04/15 | 1,087 | 1,088 | 1,040 | 1,057 | -22 | -2% | 2,900 |
| 2019/04/12 | 1,051 | 1,079 | 1,027 | 1,079 | +27 | +2.6% | 900 |
| 2019/04/11 | 1,101 | 1,101 | 1,052 | 1,052 | -19 | -1.8% | 1,500 |
| 2019/04/10 | 1,040 | 1,087 | 1,040 | 1,071 | +26 | +2.5% | 1,500 |
| 2019/04/09 | 1,060 | 1,060 | 1,045 | 1,045 | -15 | -1.4% | 400 |
| 2019/04/08 | 1,075 | 1,075 | 1,035 | 1,060 | +15 | +1.4% | 500 |
| 2019/04/05 | 1,032 | 1,049 | 1,024 | 1,045 | +5 | +0.5% | 1,100 |
| 2019/04/04 | 1,049 | 1,049 | 1,040 | 1,040 | +1 | +0.1% | 300 |
| 2019/04/03 | 1,050 | 1,060 | 1,033 | 1,039 | -10 | -1% | 600 |
| 2019/04/02 | 1,044 | 1,049 | 1,038 | 1,049 | -11 | -1% | 600 |
| 2019/04/01 | 1,020 | 1,080 | 1,020 | 1,060 | +21 | +2% | 1,300 |
| 2019/03/29 | 1,066 | 1,080 | 1,039 | 1,039 | -26 | -2.4% | 4,000 |
| 2019/03/28 | 1,064 | 1,070 | 1,052 | 1,065 | -3 | -0.3% | 1,300 |
| 2019/03/27 | 1,073 | 1,090 | 1,065 | 1,068 | -10 | -0.9% | 2,000 |
| 2019/03/26 | 1,099 | 1,100 | 1,073 | 1,078 | +8 | +0.7% | 1,500 |
| 2019/03/25 | 1,100 | 1,100 | 1,070 | 1,070 | -31 | -2.8% | 5,800 |
| 2019/03/22 | 1,127 | 1,127 | 1,100 | 1,101 | -4 | -0.4% | 1,600 |
| 2019/03/20 | 1,140 | 1,140 | 1,090 | 1,105 | -17 | -1.5% | 5,800 |
| 2019/03/19 | 1,139 | 1,139 | 1,119 | 1,122 | -21 | -1.8% | 2,600 |
| 2019/03/18 | 1,151 | 1,155 | 1,125 | 1,143 | -4 | -0.3% | 2,000 |
| 2019/03/15 | 1,133 | 1,163 | 1,120 | 1,147 | +25 | +2.2% | 3,500 |
| 2019/03/14 | 1,142 | 1,142 | 1,120 | 1,122 | -23 | -2% | 2,000 |
| 2019/03/13 | 1,160 | 1,160 | 1,129 | 1,145 | -15 | -1.3% | 2,800 |
| 2019/03/12 | 1,144 | 1,160 | 1,102 | 1,160 | +38 | +3.4% | 5,100 |
| 2019/03/11 | 1,210 | 1,211 | 1,100 | 1,122 | -28 | -2.4% | 9,300 |
| 2019/03/08 | 1,195 | 1,360 | 1,132 | 1,150 | +45 | +4.1% | 53,700 |
| 2019/03/07 | 1,085 | 1,110 | 1,080 | 1,105 | -9 | -0.8% | 2,900 |
| 2019/03/06 | 1,115 | 1,132 | 1,114 | 1,114 | +19 | +1.7% | 400 |
| 2019/03/05 | 1,128 | 1,128 | 1,065 | 1,095 | -46 | -4% | 8,700 |
| 2019/03/04 | 1,135 | 1,290 | 1,123 | 1,141 | +41 | +3.7% | 24,500 |
| 2019/03/01 | 1,136 | 1,136 | 1,091 | 1,100 | -29 | -2.6% | 2,200 |
| 2019/02/28 | 1,153 | 1,153 | 1,125 | 1,129 | -24 | -2.1% | 4,500 |
| 2019/02/27 | 1,084 | 1,157 | 1,080 | 1,153 | +63 | +5.8% | 6,600 |
| 2019/02/26 | 1,080 | 1,097 | 1,064 | 1,090 | +10 | +0.9% | 3,000 |
| 2019/02/25 | 1,091 | 1,099 | 1,080 | 1,080 | -11 | -1% | 3,200 |
| 2019/02/22 | 1,143 | 1,279 | 1,076 | 1,091 | +68 | +6.6% | 30,100 |
| 2019/02/21 | 1,013 | 1,024 | 1,013 | 1,023 | +10 | +1% | 1,000 |
| 2019/02/20 | 1,018 | 1,022 | 1,013 | 1,013 | +1 | +0.1% | 1,500 |
| 2019/02/19 | 1,005 | 1,012 | 1,005 | 1,012 | +10 | +1% | 1,100 |
| 2019/02/18 | 1,026 | 1,026 | 1,001 | 1,002 | -24 | -2.3% | 1,900 |
| 2019/02/15 | 1,010 | 1,026 | 1,010 | 1,026 | -8 | -0.8% | 800 |
| 2019/02/14 | 1,019 | 1,042 | 1,018 | 1,034 | -10 | -1% | 2,000 |
| 2019/02/13 | 1,042 | 1,045 | 1,015 | 1,044 | +2 | +0.2% | 2,300 |
| 2019/02/12 | 1,038 | 1,044 | 1,024 | 1,042 | +3 | +0.3% | 1,600 |
| 2019/02/08 | 1,014 | 1,039 | 1,012 | 1,039 | +11 | +1.1% | 1,200 |
| 2019/02/07 | 1,020 | 1,031 | 1,012 | 1,028 | -5 | -0.5% | 1,200 |
| 2019/02/06 | 1,028 | 1,033 | 1,017 | 1,033 | +24 | +2.4% | 500 |
1551～
1600
件表示中 / 3770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 | 99,300円 | +5.6% | - | 0.81% | 89.22倍 | 0.48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 |
| 岡県運 | 351,500円 | +1.7% | +3.2% | 1.99% | 8.48倍 | 0.30倍 |
|
岡山のトラック７９社統合で発祥、通称「オカケン」。中国地方基盤。自社保有車での路線事業が主 |
| 日ロジテム | 470,000円 | +6.8% | -30.8% | 1.70% | 12.73倍 | 0.41倍 |
|
株主の日清製粉系はじめ食品、インテリア、電子、衣料が主要荷主の陸運業。大手通販向け強化 |
| 五健堂ＨＤ | - | +2.2% | +27.6% | - | - | - |
|
- |
| 東部ネット | 90,000円 | +8.4% | +81.2% | 1.67% | 17.09倍 | 0.25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 |
市場注目の銘柄
チャート関連のコラム
