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 |
|---|---|---|---|---|---|---|---|
| 2026/03/12 | 1,480 | 1,487 | 1,437.5 | 1,450 | -58 | -3.8% | 4,647,900 |
| 2026/03/11 | 1,500 | 1,519.5 | 1,491 | 1,508 | +20 | +1.3% | 3,396,600 |
| 2026/03/10 | 1,466.5 | 1,496 | 1,456 | 1,488 | +51.5 | +3.6% | 6,101,500 |
| 2026/03/09 | 1,400.5 | 1,440.5 | 1,400.5 | 1,436.5 | -88.5 | -5.8% | 7,394,500 |
| 2026/03/06 | 1,491 | 1,525 | 1,481 | 1,525 | +11 | +0.7% | 4,538,800 |
| 2026/03/05 | 1,525 | 1,540 | 1,500 | 1,514 | +44 | +3% | 6,430,100 |
| 2026/03/04 | 1,486.5 | 1,512 | 1,440 | 1,470 | -75 | -4.9% | 8,303,300 |
| 2026/03/03 | 1,581 | 1,593 | 1,537 | 1,545 | -43 | -2.7% | 5,097,700 |
| 2026/03/02 | 1,566 | 1,588 | 1,548 | 1,588 | -58 | -3.5% | 5,340,000 |
| 2026/02/27 | 1,622.5 | 1,646 | 1,617.5 | 1,646 | +30 | +1.9% | 7,116,000 |
| 2026/02/26 | 1,643.5 | 1,643.5 | 1,616 | 1,616 | +11 | +0.7% | 5,539,600 |
| 2026/02/25 | 1,594.5 | 1,609 | 1,572.5 | 1,605 | +16.5 | +1% | 5,150,400 |
| 2026/02/24 | 1,583.5 | 1,592.5 | 1,559 | 1,588.5 | -4 | -0.3% | 5,173,600 |
| 2026/02/20 | 1,605 | 1,607 | 1,577 | 1,592.5 | -35 | -2.2% | 5,035,800 |
| 2026/02/19 | 1,618 | 1,629 | 1,595.5 | 1,627.5 | +28.5 | +1.8% | 3,283,400 |
| 2026/02/18 | 1,619 | 1,626.5 | 1,589 | 1,599 | +0.5 | ±0% | 4,231,500 |
| 2026/02/17 | 1,625.5 | 1,627 | 1,586 | 1,598.5 | -11 | -0.7% | 3,255,800 |
| 2026/02/16 | 1,655 | 1,659 | 1,601.5 | 1,609.5 | -44 | -2.7% | 4,481,000 |
| 2026/02/13 | 1,671 | 1,681 | 1,647.5 | 1,653.5 | -20.5 | -1.2% | 6,115,000 |
| 2026/02/12 | 1,660.5 | 1,686.5 | 1,656 | 1,674 | +5 | +0.3% | 4,447,300 |
| 2026/02/10 | 1,648.5 | 1,678.5 | 1,639 | 1,669 | +38 | +2.3% | 4,230,400 |
| 2026/02/09 | 1,653.5 | 1,654 | 1,626.5 | 1,631 | +45 | +2.8% | 5,753,500 |
| 2026/02/06 | 1,561.5 | 1,588 | 1,545 | 1,586 | +26 | +1.7% | 5,866,600 |
| 2026/02/05 | 1,552 | 1,561.5 | 1,533 | 1,560 | +13 | +0.8% | 4,717,300 |
| 2026/02/04 | 1,500.5 | 1,547 | 1,487.5 | 1,547 | +24.5 | +1.6% | 5,517,800 |
| 2026/02/03 | 1,494 | 1,530 | 1,477.5 | 1,522.5 | +75 | +5.2% | 6,181,800 |
| 2026/02/02 | 1,520.5 | 1,524.5 | 1,437.5 | 1,447.5 | -56 | -3.7% | 7,477,400 |
| 2026/01/30 | 1,509 | 1,510 | 1,488 | 1,503.5 | +5.5 | +0.4% | 5,079,300 |
| 2026/01/29 | 1,499 | 1,515 | 1,473.5 | 1,498 | +7.5 | +0.5% | 4,872,700 |
| 2026/01/28 | 1,476 | 1,500 | 1,473 | 1,490.5 | -5 | -0.3% | 3,193,700 |
| 2026/01/27 | 1,473.5 | 1,495.5 | 1,455 | 1,495.5 | +17.5 | +1.2% | 4,095,700 |
| 2026/01/26 | 1,470 | 1,493 | 1,468.5 | 1,478 | -38 | -2.5% | 4,770,800 |
| 2026/01/23 | 1,512 | 1,524.5 | 1,502 | 1,516 | +6.5 | +0.4% | 4,988,300 |
| 2026/01/22 | 1,506 | 1,511.5 | 1,495 | 1,509.5 | +19.5 | +1.3% | 4,785,400 |
| 2026/01/21 | 1,482 | 1,493.5 | 1,467 | 1,490 | -31.5 | -2.1% | 4,396,100 |
| 2026/01/20 | 1,540 | 1,542.5 | 1,519 | 1,521.5 | -22.5 | -1.5% | 3,315,800 |
| 2026/01/19 | 1,551.5 | 1,559.5 | 1,525 | 1,544 | -16 | -1% | 3,645,000 |
| 2026/01/16 | 1,551 | 1,563 | 1,547.5 | 1,560 | -2.5 | -0.2% | 4,613,900 |
| 2026/01/15 | 1,542 | 1,567.5 | 1,536.5 | 1,562.5 | +20.5 | +1.3% | 4,687,700 |
| 2026/01/14 | 1,535 | 1,542 | 1,513 | 1,542 | +13.5 | +0.9% | 5,261,300 |
| 2026/01/13 | 1,528 | 1,533.5 | 1,509 | 1,528.5 | +55.5 | +3.8% | 5,991,900 |
| 2026/01/09 | 1,480 | 1,492 | 1,459 | 1,473 | +14 | +1% | 5,047,400 |
| 2026/01/08 | 1,476 | 1,480 | 1,457.5 | 1,459 | -36 | -2.4% | 6,104,500 |
| 2026/01/07 | 1,462.5 | 1,499 | 1,462 | 1,495 | +20 | +1.4% | 6,639,300 |
| 2026/01/06 | 1,420.5 | 1,475 | 1,416.5 | 1,475 | +82 | +5.9% | 9,596,500 |
| 2026/01/05 | 1,380 | 1,397 | 1,377 | 1,393 | +22.5 | +1.6% | 4,304,400 |
| 2025/12/30 | 1,383.5 | 1,384 | 1,368 | 1,370.5 | -13 | -0.9% | 3,559,700 |
| 2025/12/29 | 1,381.5 | 1,397 | 1,375 | 1,383.5 | +3 | +0.2% | 3,539,000 |
| 2025/12/26 | 1,382 | 1,394 | 1,375 | 1,380.5 | -3.5 | -0.3% | 2,492,200 |
| 2025/12/25 | 1,388.5 | 1,388.5 | 1,373 | 1,384 | +4.5 | +0.3% | 1,752,000 |
1～
50
件表示中 / 3901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 | 143,150円 | -6.7% | -7.1% | 3.07% | 13.58倍 | 1.18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 | 117,750円 | -8.1% | -0.1% | 3.96% | 10.25倍 | 0.99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 | 291,750円 | +31.6% | +45.2% | 3.26% | 5.98倍 | 1.24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 |
| 松井証 | 94,000円 | +21.4% | +19.0% | 5.32% | 19.22倍 | 3.05倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| 岡 三 | 85,100円 | -8.5% | -23.0% | 3.53% | 20.03倍 | 0.81倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
市場注目の銘柄
チャート関連のコラム
