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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 616 | 626 | 614.7 | 623 | +8.4 | +1.4% | 5,329,400 |
2021/05/17 | 606.2 | 615.5 | 606.2 | 614.6 | +6.6 | +1.1% | 3,200,600 |
2021/05/14 | 603.4 | 611.8 | 602 | 608 | +13.7 | +2.3% | 4,248,500 |
2021/05/13 | 596.4 | 607.7 | 591.2 | 594.3 | -11.4 | -1.9% | 5,614,100 |
2021/05/12 | 609.3 | 613.8 | 597.4 | 605.7 | -5.7 | -0.9% | 4,614,000 |
2021/05/11 | 621 | 623.8 | 609.6 | 611.4 | -13.7 | -2.2% | 5,699,800 |
2021/05/10 | 631.5 | 641 | 622.7 | 625.1 | -6 | -1% | 9,147,200 |
2021/05/07 | 617.8 | 632 | 614.1 | 631.1 | +16 | +2.6% | 10,084,400 |
2021/05/06 | 596 | 620 | 593.7 | 615.1 | +33 | +5.7% | 13,809,500 |
2021/04/30 | 590 | 597.3 | 575.1 | 582.1 | +11.7 | +2.1% | 11,547,200 |
2021/04/28 | 566.7 | 573.9 | 565.5 | 570.4 | +8.9 | +1.6% | 5,875,900 |
2021/04/27 | 555 | 563.8 | 555 | 561.5 | +1.5 | +0.3% | 4,057,700 |
2021/04/26 | 560 | 563.8 | 556.9 | 560 | +4.6 | +0.8% | 2,772,300 |
2021/04/23 | 553 | 557.4 | 552 | 555.4 | -4.6 | -0.8% | 3,641,500 |
2021/04/22 | 566.4 | 566.7 | 557.7 | 560 | -2.8 | -0.5% | 3,953,200 |
2021/04/21 | 567.3 | 570.8 | 559.6 | 562.8 | -14.5 | -2.5% | 3,884,000 |
2021/04/20 | 585.8 | 585.9 | 574.3 | 577.3 | -10.7 | -1.8% | 3,466,000 |
2021/04/19 | 585.7 | 593 | 581.8 | 588 | +4.3 | +0.7% | 2,989,200 |
2021/04/16 | 582.6 | 585.2 | 578.1 | 583.7 | +0.8 | +0.1% | 2,641,800 |
2021/04/15 | 588.8 | 589.5 | 580.6 | 582.9 | +4.7 | +0.8% | 2,948,800 |
2021/04/14 | 577.6 | 579.5 | 571.1 | 578.2 | -3.5 | -0.6% | 3,133,500 |
2021/04/13 | 582.5 | 587 | 580.4 | 581.7 | +1.1 | +0.2% | 3,971,900 |
2021/04/12 | 580 | 583.5 | 575.1 | 580.6 | +5.6 | +1% | 3,703,800 |
2021/04/09 | 576 | 582.4 | 573.8 | 575 | +3.7 | +0.6% | 4,380,400 |
2021/04/08 | 578.3 | 579 | 567 | 571.3 | -4.7 | -0.8% | 3,891,400 |
2021/04/07 | 575 | 577.3 | 570.5 | 576 | +3 | +0.5% | 3,165,200 |
2021/04/06 | 577.2 | 578 | 570 | 573 | -4 | -0.7% | 3,265,900 |
2021/04/05 | 565 | 579.1 | 564.5 | 577 | +13.4 | +2.4% | 3,158,600 |
2021/04/02 | 571.2 | 573.7 | 558.9 | 563.6 | -6.8 | -1.2% | 3,093,300 |
2021/04/01 | 575.3 | 579.7 | 567.1 | 570.4 | -1.7 | -0.3% | 5,356,500 |
2021/03/31 | 575 | 576.5 | 567 | 572.1 | -7 | -1.2% | 8,037,100 |
2021/03/30 | 580 | 580.3 | 564.3 | 579.1 | -1.8 | -0.3% | 7,901,800 |
2021/03/29 | 600 | 600 | 574.4 | 580.9 | -10.7 | -1.8% | 12,812,500 |
2021/03/26 | 591.9 | 595 | 589 | 591.6 | +6.6 | +1.1% | 4,738,600 |
2021/03/25 | 578.4 | 587.3 | 574.8 | 585 | +15.2 | +2.7% | 4,191,800 |
2021/03/24 | 582 | 584.9 | 566.5 | 569.8 | -21.5 | -3.6% | 5,203,800 |
2021/03/23 | 599.5 | 600.8 | 591 | 591.3 | -4.2 | -0.7% | 4,907,200 |
2021/03/22 | 596.6 | 600.7 | 588.6 | 595.5 | -1.3 | -0.2% | 6,000,300 |
2021/03/19 | 585 | 597.8 | 583.6 | 596.8 | +15.3 | +2.6% | 8,292,100 |
2021/03/18 | 576 | 581.5 | 574.6 | 581.5 | +8.6 | +1.5% | 5,825,100 |
2021/03/17 | 563.8 | 573 | 561.2 | 572.9 | +1.9 | +0.3% | 4,084,100 |
2021/03/16 | 570.4 | 571.6 | 566 | 571 | +1 | +0.2% | 4,587,400 |
2021/03/15 | 564 | 570.5 | 562 | 570 | +10.5 | +1.9% | 4,130,100 |
2021/03/12 | 553.2 | 559.5 | 552.1 | 559.5 | +3.3 | +0.6% | 5,107,400 |
2021/03/11 | 559.7 | 562.6 | 554.4 | 556.2 | -1.1 | -0.2% | 4,225,900 |
2021/03/10 | 566.2 | 568.9 | 555.9 | 557.3 | -11.9 | -2.1% | 6,133,600 |
2021/03/09 | 559.1 | 569.5 | 554.4 | 569.2 | +19.6 | +3.6% | 7,904,000 |
2021/03/08 | 544 | 557.8 | 541.1 | 549.6 | +11.6 | +2.2% | 6,088,100 |
2021/03/05 | 541.7 | 544.4 | 530.8 | 538 | +1.6 | +0.3% | 4,271,800 |
2021/03/04 | 535.9 | 538.7 | 528.6 | 536.4 | -2 | -0.4% | 5,577,700 |
851~
900
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% | 11.58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% | 12.75倍 | 0.69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 | +14.6% | +9.7% | 4.90% | 10.22倍 | 4.22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