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 |
|---|---|---|---|---|---|---|---|
| 2026/01/22 | 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 |
| 2025/12/24 | 1,381.5 | 1,384 | 1,371.5 | 1,379.5 | -2 | -0.1% | 2,657,300 |
| 2025/12/23 | 1,372 | 1,386.5 | 1,369 | 1,381.5 | +19.5 | +1.4% | 2,973,800 |
| 2025/12/22 | 1,361.5 | 1,366.5 | 1,353 | 1,362 | +13.5 | +1% | 5,119,800 |
| 2025/12/19 | 1,351 | 1,361 | 1,343 | 1,348.5 | +6.5 | +0.5% | 7,672,700 |
| 2025/12/18 | 1,335 | 1,358 | 1,333 | 1,342 | +8 | +0.6% | 4,524,900 |
| 2025/12/17 | 1,331 | 1,336 | 1,311.5 | 1,334 | -8.5 | -0.6% | 5,238,500 |
| 2025/12/16 | 1,378.5 | 1,379.5 | 1,342.5 | 1,342.5 | -39.5 | -2.9% | 4,701,900 |
| 2025/12/15 | 1,387.5 | 1,388 | 1,371 | 1,382 | -2 | -0.1% | 3,097,600 |
| 2025/12/12 | 1,368 | 1,387 | 1,361.5 | 1,384 | +28.5 | +2.1% | 4,701,700 |
| 2025/12/11 | 1,368 | 1,369 | 1,348 | 1,355.5 | +3 | +0.2% | 3,366,500 |
| 2025/12/10 | 1,338 | 1,359 | 1,331.5 | 1,352.5 | +27.5 | +2.1% | 4,128,400 |
| 2025/12/09 | 1,339 | 1,339 | 1,321.5 | 1,325 | -0.5 | ±0% | 2,521,600 |
| 2025/12/08 | 1,308.5 | 1,331.5 | 1,298 | 1,325.5 | +22 | +1.7% | 4,388,700 |
| 2025/12/05 | 1,335 | 1,336 | 1,300 | 1,303.5 | -38.5 | -2.9% | 4,639,200 |
| 2025/12/04 | 1,320 | 1,352.5 | 1,317.5 | 1,342 | +24.5 | +1.9% | 4,890,700 |
| 2025/12/03 | 1,310 | 1,318.5 | 1,305.5 | 1,317.5 | -0.5 | ±0% | 3,263,000 |
| 2025/12/02 | 1,298 | 1,320.5 | 1,294.5 | 1,318 | +28.5 | +2.2% | 4,466,800 |
| 2025/12/01 | 1,298.5 | 1,298.5 | 1,277.5 | 1,289.5 | -5 | -0.4% | 3,706,500 |
| 2025/11/28 | 1,296 | 1,299.5 | 1,289 | 1,294.5 | -2.5 | -0.2% | 2,855,200 |
| 2025/11/27 | 1,306.5 | 1,306.5 | 1,292.5 | 1,297 | -8.5 | -0.7% | 2,744,200 |
| 2025/11/26 | 1,270 | 1,306.5 | 1,267.5 | 1,305.5 | +45.5 | +3.6% | 5,208,700 |
| 2025/11/25 | 1,263.5 | 1,264 | 1,245 | 1,260 | +12.5 | +1% | 4,374,200 |
| 2025/11/21 | 1,231 | 1,257.5 | 1,226.5 | 1,247.5 | -8.5 | -0.7% | 8,508,700 |
| 2025/11/20 | 1,249 | 1,265 | 1,240 | 1,256 | +32 | +2.6% | 4,834,800 |
| 2025/11/19 | 1,246 | 1,246 | 1,217.5 | 1,224 | -8 | -0.6% | 4,043,800 |
| 2025/11/18 | 1,260 | 1,268.5 | 1,227 | 1,232 | -52 | -4% | 4,936,400 |
| 2025/11/17 | 1,295 | 1,303 | 1,281 | 1,284 | -19 | -1.5% | 3,587,300 |
| 2025/11/14 | 1,283.5 | 1,303.5 | 1,278 | 1,303 | +4 | +0.3% | 4,090,100 |
| 2025/11/13 | 1,283 | 1,301.5 | 1,283 | 1,299 | +21.5 | +1.7% | 4,030,500 |
| 2025/11/12 | 1,260 | 1,280.5 | 1,259.5 | 1,277.5 | +13 | +1% | 3,883,100 |
| 2025/11/11 | 1,270 | 1,272.5 | 1,255 | 1,264.5 | +6 | +0.5% | 2,674,900 |
| 2025/11/10 | 1,250 | 1,261 | 1,244 | 1,258.5 | +18.5 | +1.5% | 3,537,300 |
| 2025/11/07 | 1,229 | 1,240 | 1,222 | 1,240 | -1.5 | -0.1% | 3,557,600 |
1～
50
件表示中 / 3868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 | 150,950円 | -6.7% | -7.1% | 2.91% | 14.30倍 | 1.25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 | 141,350円 | -8.1% | -0.1% | 3.30% | 12.34倍 | 1.19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 | 354,200円 | +31.6% | +45.2% | 2.68% | 7.34倍 | 1.52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 | 89,200円 | +21.4% | +19.0% | 4.82% | 18.23倍 | 2.90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 | 86,200円 | -8.5% | -23.0% | 3.48% | 20.29倍 | 0.82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
