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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 579.9 | 581 | 571.7 | 574 | -1 | -0.2% | 5,344,800 |
| 2021/07/28 | 575 | 579.5 | 572.7 | 575 | -3.9 | -0.7% | 4,200,100 |
| 2021/07/27 | 579 | 582.9 | 578 | 578.9 | +6.2 | +1.1% | 4,231,400 |
| 2021/07/26 | 585.2 | 585.4 | 572 | 572.7 | +2.4 | +0.4% | 4,103,100 |
| 2021/07/21 | 573.2 | 577 | 568.5 | 570.3 | +4.4 | +0.8% | 4,397,900 |
| 2021/07/20 | 563.6 | 568.5 | 559.7 | 565.9 | -4.2 | -0.7% | 5,776,700 |
| 2021/07/19 | 565.6 | 574 | 565.5 | 570.1 | -5.5 | -1% | 3,935,700 |
| 2021/07/16 | 570.6 | 579.2 | 569.3 | 575.6 | +5.7 | +1% | 3,570,400 |
| 2021/07/15 | 571.5 | 575.8 | 568.8 | 569.9 | -10.2 | -1.8% | 4,460,200 |
| 2021/07/14 | 576.4 | 582.7 | 576.1 | 580.1 | -5.1 | -0.9% | 3,774,200 |
| 2021/07/13 | 579.7 | 585.2 | 576.3 | 585.2 | +9.4 | +1.6% | 3,950,600 |
| 2021/07/12 | 576.7 | 577.9 | 571.6 | 575.8 | +13 | +2.3% | 5,858,200 |
| 2021/07/09 | 551 | 564.1 | 540 | 562.8 | +5.4 | +1% | 12,707,700 |
| 2021/07/08 | 563.8 | 565.9 | 556.3 | 557.4 | -14 | -2.5% | 10,476,300 |
| 2021/07/07 | 574.5 | 578.4 | 568.1 | 571.4 | -17 | -2.9% | 10,988,400 |
| 2021/07/06 | 597.9 | 598.1 | 587 | 588.4 | -7.3 | -1.2% | 5,317,800 |
| 2021/07/05 | 600 | 601.1 | 587.4 | 595.7 | -16.1 | -2.6% | 7,305,900 |
| 2021/07/02 | 608.2 | 616 | 607.4 | 611.8 | +2.4 | +0.4% | 3,541,000 |
| 2021/07/01 | 608.5 | 615.2 | 605.2 | 609.4 | -0.7 | -0.1% | 3,235,900 |
| 2021/06/30 | 608 | 612.6 | 606.2 | 610.1 | +5.1 | +0.8% | 4,557,600 |
| 2021/06/29 | 612.7 | 618.5 | 602 | 605 | -11.1 | -1.8% | 6,086,600 |
| 2021/06/28 | 616.5 | 620.9 | 614.8 | 616.1 | +2.1 | +0.3% | 4,164,800 |
| 2021/06/25 | 622 | 623.3 | 613.6 | 614 | -1.3 | -0.2% | 3,995,000 |
| 2021/06/24 | 617.4 | 619.2 | 612.8 | 615.3 | -2.2 | -0.4% | 2,696,200 |
| 2021/06/23 | 626.3 | 626.3 | 617.4 | 617.5 | -11.2 | -1.8% | 3,047,000 |
| 2021/06/22 | 625 | 630.3 | 617.9 | 628.7 | +20.5 | +3.4% | 4,873,100 |
| 2021/06/21 | 610.9 | 612.1 | 602.9 | 608.2 | -19.1 | -3% | 6,303,800 |
| 2021/06/18 | 631.4 | 633 | 618.6 | 627.3 | -14.1 | -2.2% | 9,488,100 |
| 2021/06/17 | 647 | 651.3 | 639.7 | 641.4 | -2.1 | -0.3% | 4,300,700 |
| 2021/06/16 | 639.7 | 645.4 | 636.1 | 643.5 | +5.5 | +0.9% | 4,222,100 |
| 2021/06/15 | 641.6 | 643.9 | 636 | 638 | +0.3 | ±0% | 5,090,700 |
| 2021/06/14 | 637.9 | 638.1 | 633.2 | 637.7 | +2.3 | +0.4% | 2,786,700 |
| 2021/06/11 | 637.8 | 638.3 | 629.2 | 635.4 | +1.9 | +0.3% | 6,168,400 |
| 2021/06/10 | 639.8 | 640 | 630.6 | 633.5 | -8 | -1.2% | 4,461,100 |
| 2021/06/09 | 646.5 | 646.8 | 640.3 | 641.5 | -6.2 | -1% | 3,998,300 |
| 2021/06/08 | 644.4 | 649.3 | 641.2 | 647.7 | +4.7 | +0.7% | 3,690,600 |
| 2021/06/07 | 642.3 | 643.8 | 634.7 | 643 | +0.7 | +0.1% | 3,851,100 |
| 2021/06/04 | 645.8 | 647.9 | 642 | 642.3 | -2 | -0.3% | 4,118,200 |
| 2021/06/03 | 648.9 | 653.8 | 643.2 | 644.3 | -3.4 | -0.5% | 4,304,300 |
| 2021/06/02 | 637.1 | 647.8 | 634.2 | 647.7 | +13.8 | +2.2% | 4,951,400 |
| 2021/06/01 | 629 | 634.7 | 624.4 | 633.9 | +4.1 | +0.7% | 4,051,100 |
| 2021/05/31 | 634.8 | 636.9 | 627.8 | 629.8 | -8.4 | -1.3% | 4,769,200 |
| 2021/05/28 | 636.3 | 640.6 | 635 | 638.2 | +4.9 | +0.8% | 5,584,100 |
| 2021/05/27 | 633.8 | 638.6 | 630.1 | 633.3 | -7.6 | -1.2% | 7,020,900 |
| 2021/05/26 | 636.2 | 641.3 | 635.1 | 640.9 | -0.9 | -0.1% | 4,745,500 |
| 2021/05/25 | 632.2 | 641.8 | 631.7 | 641.8 | +6.4 | +1% | 4,231,300 |
| 2021/05/24 | 631.5 | 638.7 | 629 | 635.4 | +3.4 | +0.5% | 4,635,900 |
| 2021/05/21 | 628.6 | 633.3 | 623.4 | 632 | +5.1 | +0.8% | 5,470,000 |
| 2021/05/20 | 616 | 627.6 | 614.1 | 626.9 | +2.6 | +0.4% | 5,221,100 |
| 2021/05/19 | 613.6 | 629.5 | 612.7 | 624.3 | +1.3 | +0.2% | 4,517,200 |
801～
850
件表示中 / 3572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 | 100,200円 | +1.8% | +0.2% | 4.39% | 11.59倍 | 0.91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 | 77,700円 | +20.3% | +16.9% | 3.09% | 12.76倍 | 0.68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 | 337,000円 | +0.8% | +0.3% | 4.75% | 11.59倍 | 0.81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 | 266,000円 | +39.9% | +44.5% | 3.98% | 12.51倍 | 4.54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 | 81,600円 | +4.5% | +0.3% | 5.15% | 21.22倍 | 2.72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
