大和証券グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,010.5 | 1,015 | 1,005.5 | 1,015 | +7.5 | +0.7% | 2,866,500 |
| 2025/07/03 | 1,007 | 1,007.5 | 997 | 1,007.5 | +2.5 | +0.2% | 3,358,300 |
| 2025/07/02 | 1,001 | 1,009 | 997.4 | 1,005 | -2.5 | -0.2% | 3,211,800 |
| 2025/07/01 | 1,016.5 | 1,016.5 | 1,000.5 | 1,007.5 | -17 | -1.7% | 3,310,100 |
| 2025/06/30 | 1,020 | 1,030 | 1,017.5 | 1,024.5 | +4.5 | +0.4% | 5,245,100 |
| 2025/06/27 | 1,009 | 1,024 | 1,008.5 | 1,020 | +16.5 | +1.6% | 8,285,700 |
| 2025/06/26 | 999.5 | 1,003.5 | 990.1 | 1,003.5 | +10.7 | +1.1% | 4,014,100 |
| 2025/06/25 | 1,000 | 1,001 | 984.2 | 992.8 | -3.4 | -0.3% | 5,118,000 |
| 2025/06/24 | 991.2 | 1,000 | 987.3 | 996.2 | +13.4 | +1.4% | 3,581,100 |
| 2025/06/23 | 988.3 | 988.3 | 972.7 | 982.8 | -8.8 | -0.9% | 3,858,500 |
| 2025/06/20 | 1,001 | 1,018 | 991.6 | 991.6 | -17.4 | -1.7% | 9,376,200 |
| 2025/06/19 | 1,019.5 | 1,025.5 | 1,008 | 1,009 | -5.5 | -0.5% | 5,204,000 |
| 2025/06/18 | 992.7 | 1,018 | 991 | 1,014.5 | +21.9 | +2.2% | 8,002,700 |
| 2025/06/17 | 991 | 996.1 | 983.2 | 992.6 | +1.6 | +0.2% | 4,724,900 |
| 2025/06/16 | 989.4 | 1,003 | 987.1 | 991 | +8.8 | +0.9% | 5,436,900 |
| 2025/06/13 | 989.7 | 991.7 | 978.6 | 982.2 | -6.4 | -0.6% | 4,879,600 |
| 2025/06/12 | 990.4 | 990.4 | 980.8 | 988.6 | +7 | +0.7% | 4,551,000 |
| 2025/06/11 | 988 | 988 | 975 | 981.6 | -1.4 | -0.1% | 4,434,100 |
| 2025/06/10 | 983.8 | 995.8 | 982.3 | 983 | +2.2 | +0.2% | 4,691,600 |
| 2025/06/09 | 978.2 | 983.7 | 975.8 | 980.8 | +10.8 | +1.1% | 3,834,700 |
| 2025/06/06 | 967.5 | 974.9 | 963.5 | 970 | +5 | +0.5% | 4,052,900 |
| 2025/06/05 | 973 | 976.6 | 963.4 | 965 | -8.9 | -0.9% | 5,026,600 |
| 2025/06/04 | 967.3 | 983.2 | 966 | 973.9 | +6.7 | +0.7% | 5,088,300 |
| 2025/06/03 | 971.3 | 973.3 | 966.3 | 967.2 | -4.1 | -0.4% | 5,771,500 |
| 2025/06/02 | 972 | 974.9 | 965 | 971.3 | -7.8 | -0.8% | 5,568,200 |
| 2025/05/30 | 963.4 | 988.5 | 962.1 | 979.1 | +3.5 | +0.4% | 10,245,400 |
| 2025/05/29 | 963.1 | 977.7 | 962.8 | 975.6 | +12.9 | +1.3% | 5,197,400 |
| 2025/05/28 | 966.3 | 973.5 | 962.7 | 962.7 | +1 | +0.1% | 4,820,800 |
| 2025/05/27 | 954 | 964.2 | 952.8 | 961.7 | +7.7 | +0.8% | 3,646,000 |
| 2025/05/26 | 946 | 958 | 945.6 | 954 | +8.8 | +0.9% | 4,239,100 |
| 2025/05/23 | 945 | 956 | 942.2 | 945.2 | +5.8 | +0.6% | 5,435,300 |
| 2025/05/22 | 937.1 | 945.3 | 935.1 | 939.4 | -9.4 | -1% | 6,172,800 |
| 2025/05/21 | 944 | 955.9 | 940 | 948.8 | +11.6 | +1.2% | 8,141,500 |
| 2025/05/20 | 961 | 961.1 | 933.4 | 937.2 | -13.7 | -1.4% | 10,285,500 |
| 2025/05/19 | 951 | 958.6 | 948.8 | 950.9 | -7.3 | -0.8% | 5,313,000 |
| 2025/05/16 | 966 | 969.5 | 951.7 | 958.2 | -11.5 | -1.2% | 5,739,900 |
| 2025/05/15 | 975.6 | 981.2 | 966.9 | 969.7 | -17.7 | -1.8% | 6,452,600 |
| 2025/05/14 | 969.5 | 987.4 | 965.2 | 987.4 | +24.6 | +2.6% | 8,048,200 |
| 2025/05/13 | 975 | 980.3 | 958.8 | 962.8 | +11.5 | +1.2% | 6,610,700 |
| 2025/05/12 | 940 | 951.7 | 938.1 | 951.3 | +11.6 | +1.2% | 5,349,800 |
| 2025/05/09 | 935 | 942.9 | 930.3 | 939.7 | +14.2 | +1.5% | 6,221,200 |
| 2025/05/08 | 925 | 933.2 | 919.7 | 925.5 | +7.7 | +0.8% | 6,876,300 |
| 2025/05/07 | 921.5 | 923 | 911.5 | 917.8 | -3.4 | -0.4% | 6,886,800 |
| 2025/05/02 | 922 | 930.3 | 914.6 | 921.2 | -4.6 | -0.5% | 7,146,800 |
| 2025/05/01 | 942 | 942.1 | 919.6 | 925.8 | -8.4 | -0.9% | 7,193,600 |
| 2025/04/30 | 951.1 | 957.7 | 921.3 | 934.2 | -25.8 | -2.7% | 12,949,900 |
| 2025/04/28 | 953.5 | 983 | 945.9 | 960 | +16.6 | +1.8% | 13,210,400 |
| 2025/04/25 | 950 | 954.8 | 939.2 | 943.4 | ±0 | ±0% | 8,135,000 |
| 2025/04/24 | 938 | 954.9 | 936.2 | 943.4 | +7.7 | +0.8% | 7,227,800 |
| 2025/04/23 | 948 | 948.8 | 929.6 | 935.7 | +12.2 | +1.3% | 5,334,900 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「大和証Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 大和証Ｇ | 101,500円 | -6.7% | -7.1% | 4.33% | 9.74倍 | 0.86倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| 野村ＨＤ | 93,300円 | -5.0% | -4.7% | 4.29% | 8.61倍 | 0.79倍 |
|
証券国内最大手。異業種提携に意欲。個人向け営業重点強化。未上場株など非伝統商品も開拓 |
| ＳＢＩ | 505,700円 | -11.8% | -29.2% | 3.66% | 12.75倍 | 1.21倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| ＦＰＧ | 237,000円 | +14.6% | +9.7% | 5.50% | 9.02倍 | 3.58倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| マネックスＧ | 72,000円 | -7.2% | - | 4.22% | 14.24倍 | 1.46倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
市場注目の銘柄
チャート関連のコラム
