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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 774.1 | 776.5 | 771.2 | 774.4 | -2.4 | -0.3% | 2,585,100 |
| 2023/08/04 | 769 | 777 | 763.7 | 776.8 | +8.5 | +1.1% | 3,963,500 |
| 2023/08/03 | 769.5 | 772.7 | 760.3 | 768.3 | +2.6 | +0.3% | 5,269,600 |
| 2023/08/02 | 777.1 | 781.2 | 764.4 | 765.7 | -25.8 | -3.3% | 8,557,100 |
| 2023/08/01 | 761 | 792.1 | 758 | 791.5 | +21.4 | +2.8% | 9,402,300 |
| 2023/07/31 | 760.9 | 770.1 | 760.3 | 770.1 | +14.4 | +1.9% | 7,695,700 |
| 2023/07/28 | 747.6 | 757.1 | 743.1 | 755.7 | -0.3 | ±0% | 6,945,500 |
| 2023/07/27 | 748.6 | 757.8 | 745.2 | 756 | +2.9 | +0.4% | 4,276,000 |
| 2023/07/26 | 756.4 | 756.6 | 748.3 | 753.1 | -6.6 | -0.9% | 4,112,500 |
| 2023/07/25 | 745 | 761 | 742.3 | 759.7 | +16 | +2.2% | 6,879,300 |
| 2023/07/24 | 742.5 | 743.7 | 739.1 | 743.7 | +5.1 | +0.7% | 3,812,000 |
| 2023/07/21 | 740 | 741.1 | 733.1 | 738.6 | -0.1 | ±0% | 3,237,400 |
| 2023/07/20 | 744.9 | 745.5 | 736.4 | 738.7 | -3.2 | -0.4% | 3,298,900 |
| 2023/07/19 | 736.7 | 741.9 | 735.9 | 741.9 | +12.7 | +1.7% | 3,277,600 |
| 2023/07/18 | 722 | 734.4 | 721.3 | 729.2 | +7 | +1% | 3,233,500 |
| 2023/07/14 | 721.9 | 724.2 | 713.7 | 722.2 | +2.9 | +0.4% | 2,987,600 |
| 2023/07/13 | 717 | 722.3 | 713.3 | 719.3 | +3 | +0.4% | 2,476,800 |
| 2023/07/12 | 722 | 723.1 | 710.5 | 716.3 | +1.3 | +0.2% | 3,092,800 |
| 2023/07/11 | 722.6 | 724 | 712.8 | 715 | -2.5 | -0.3% | 3,776,500 |
| 2023/07/10 | 727.7 | 728 | 716.1 | 717.5 | -5.8 | -0.8% | 6,494,000 |
| 2023/07/07 | 725 | 732.1 | 718.6 | 723.3 | -9.5 | -1.3% | 5,228,300 |
| 2023/07/06 | 750 | 750.9 | 731.1 | 732.8 | -20.2 | -2.7% | 4,863,100 |
| 2023/07/05 | 748 | 753 | 742.5 | 753 | -0.9 | -0.1% | 4,340,300 |
| 2023/07/04 | 746.1 | 753.9 | 742 | 753.9 | +5.8 | +0.8% | 4,519,500 |
| 2023/07/03 | 743 | 749 | 742 | 748.1 | +7.8 | +1.1% | 4,620,300 |
| 2023/06/30 | 732.6 | 740.6 | 728.7 | 740.3 | +2.9 | +0.4% | 6,360,500 |
| 2023/06/29 | 742 | 746.9 | 733 | 737.4 | -4.5 | -0.6% | 4,814,700 |
| 2023/06/28 | 728.8 | 742.4 | 722.6 | 741.9 | +19.4 | +2.7% | 5,006,700 |
| 2023/06/27 | 723 | 725 | 714.7 | 722.5 | +0.9 | +0.1% | 3,416,000 |
| 2023/06/26 | 728 | 728 | 715.7 | 721.6 | -7.4 | -1% | 3,225,400 |
| 2023/06/23 | 741.9 | 743.8 | 725 | 729 | -14 | -1.9% | 5,631,300 |
| 2023/06/22 | 735 | 751 | 734.2 | 743 | +14.5 | +2% | 9,389,800 |
| 2023/06/21 | 723.1 | 730.9 | 719.5 | 728.5 | +0.9 | +0.1% | 4,208,900 |
| 2023/06/20 | 732.3 | 732.3 | 723.3 | 727.6 | -5.1 | -0.7% | 4,462,200 |
| 2023/06/19 | 739.8 | 739.9 | 726.1 | 732.7 | -2.8 | -0.4% | 6,609,700 |
| 2023/06/16 | 730 | 735.5 | 722.5 | 735.5 | +5.7 | +0.8% | 10,670,900 |
| 2023/06/15 | 713 | 741.9 | 706.8 | 729.8 | +18.2 | +2.6% | 12,580,600 |
| 2023/06/14 | 700.6 | 713 | 700.5 | 711.6 | +17 | +2.4% | 9,239,700 |
| 2023/06/13 | 695.8 | 696.5 | 690.2 | 694.6 | +1.8 | +0.3% | 4,831,400 |
| 2023/06/12 | 700 | 700.5 | 690.6 | 692.8 | -1.7 | -0.2% | 5,636,700 |
| 2023/06/09 | 682.3 | 695.2 | 677.6 | 694.5 | +20.5 | +3% | 12,588,200 |
| 2023/06/08 | 670 | 677 | 668.1 | 674 | +7.8 | +1.2% | 6,130,200 |
| 2023/06/07 | 680 | 686.9 | 666.2 | 666.2 | -3.8 | -0.6% | 8,639,200 |
| 2023/06/06 | 657.7 | 670.4 | 654.3 | 670 | +8 | +1.2% | 6,060,400 |
| 2023/06/05 | 656 | 662 | 653.6 | 662 | +14 | +2.2% | 6,752,500 |
| 2023/06/02 | 637 | 649 | 637 | 648 | +13 | +2% | 4,875,300 |
| 2023/06/01 | 630 | 639 | 626 | 635 | +2 | +0.3% | 4,202,400 |
| 2023/05/31 | 630 | 633 | 623 | 633 | -1 | -0.2% | 21,620,200 |
| 2023/05/30 | 635 | 636 | 631 | 634 | -1 | -0.2% | 2,639,800 |
| 2023/05/29 | 640 | 641 | 633 | 635 | +4 | +0.6% | 3,044,100 |
501～
550
件表示中 / 3768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 | 115,700円 | -6.7% | -7.1% | 3.80% | 11.09倍 | 0.98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 | 106,700円 | -5.0% | -4.7% | 3.75% | 9.79倍 | 0.90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 | 678,400円 | -11.8% | -29.2% | 2.73% | 18.63倍 | 1.78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 | 243,000円 | +14.6% | +9.7% | 5.37% | 9.25倍 | 3.67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 |
| 松井証 | 77,300円 | +21.4% | +19.0% | 5.17% | 15.79倍 | 2.61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 |
市場注目の銘柄
チャート関連のコラム
