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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 658.1 | 659.8 | 650.6 | 652.5 | -10.7 | -1.6% | 5,150,100 |
| 2021/12/13 | 663 | 667.8 | 660 | 663.2 | +6.2 | +0.9% | 4,059,800 |
| 2021/12/10 | 663.9 | 664.9 | 656.6 | 657 | -2.1 | -0.3% | 4,081,200 |
| 2021/12/09 | 660.6 | 662.1 | 657.9 | 659.1 | -1.6 | -0.2% | 3,841,000 |
| 2021/12/08 | 665 | 666.8 | 660.7 | 660.7 | +1.6 | +0.2% | 4,836,000 |
| 2021/12/07 | 650 | 659.9 | 649.4 | 659.1 | +17.9 | +2.8% | 5,913,100 |
| 2021/12/06 | 639.6 | 646.4 | 639.3 | 641.2 | -1.6 | -0.2% | 3,547,100 |
| 2021/12/03 | 629.4 | 643.1 | 627.7 | 642.8 | +19.6 | +3.1% | 5,063,500 |
| 2021/12/02 | 626 | 632.8 | 621.2 | 623.2 | -10.1 | -1.6% | 6,083,700 |
| 2021/12/01 | 625.5 | 640.6 | 620.3 | 633.3 | +2.4 | +0.4% | 6,667,000 |
| 2021/11/30 | 634.4 | 644.3 | 630.3 | 630.9 | -2.4 | -0.4% | 14,678,600 |
| 2021/11/29 | 634.1 | 640.2 | 631.1 | 633.3 | -10.8 | -1.7% | 6,175,500 |
| 2021/11/26 | 649.8 | 652.1 | 641.9 | 644.1 | -10.2 | -1.6% | 3,968,700 |
| 2021/11/25 | 645.7 | 656.3 | 643.8 | 654.3 | +9.3 | +1.4% | 2,758,700 |
| 2021/11/24 | 649.2 | 659.9 | 644.7 | 645 | -0.7 | -0.1% | 4,541,500 |
| 2021/11/22 | 638 | 647.4 | 636.1 | 645.7 | +7.8 | +1.2% | 4,336,700 |
| 2021/11/19 | 641.3 | 644 | 635.2 | 637.9 | -3.8 | -0.6% | 5,225,000 |
| 2021/11/18 | 642 | 645.7 | 638.4 | 641.7 | -3.3 | -0.5% | 3,879,800 |
| 2021/11/17 | 643.8 | 651.1 | 643.8 | 645 | +0.7 | +0.1% | 3,962,100 |
| 2021/11/16 | 647.9 | 652.5 | 643.6 | 644.3 | -0.7 | -0.1% | 3,861,100 |
| 2021/11/15 | 650.7 | 651.4 | 644.8 | 645 | -3.1 | -0.5% | 3,522,600 |
| 2021/11/12 | 643.6 | 652.8 | 642.6 | 648.1 | +6.8 | +1.1% | 4,138,000 |
| 2021/11/11 | 639 | 644.6 | 637.2 | 641.3 | +6.1 | +1% | 3,164,500 |
| 2021/11/10 | 638 | 641.4 | 634.3 | 635.2 | -7.2 | -1.1% | 3,381,700 |
| 2021/11/09 | 649.7 | 653.5 | 641.7 | 642.4 | -7 | -1.1% | 2,734,000 |
| 2021/11/08 | 652.2 | 655.4 | 648.3 | 649.4 | +0.2 | ±0% | 3,445,800 |
| 2021/11/05 | 652 | 654.9 | 646.7 | 649.2 | -2.5 | -0.4% | 2,811,000 |
| 2021/11/04 | 639.5 | 652.2 | 638.3 | 651.7 | +15.3 | +2.4% | 4,636,300 |
| 2021/11/02 | 647.8 | 650 | 635.6 | 636.4 | -15.8 | -2.4% | 6,160,600 |
| 2021/11/01 | 646.8 | 653.4 | 639.6 | 652.2 | +13.5 | +2.1% | 4,957,300 |
| 2021/10/29 | 645.8 | 649.9 | 631.2 | 638.7 | -12 | -1.8% | 6,868,200 |
| 2021/10/28 | 656.5 | 664.9 | 643.3 | 650.7 | -19 | -2.8% | 6,706,100 |
| 2021/10/27 | 675 | 675.4 | 666 | 669.7 | +2.4 | +0.4% | 4,676,500 |
| 2021/10/26 | 665.4 | 673.5 | 662.6 | 667.3 | +9.6 | +1.5% | 4,016,600 |
| 2021/10/25 | 661 | 669.7 | 657.7 | 657.7 | -8.1 | -1.2% | 4,384,200 |
| 2021/10/22 | 666.4 | 669.8 | 661.3 | 665.8 | -5.8 | -0.9% | 3,973,400 |
| 2021/10/21 | 678.3 | 683.1 | 670.5 | 671.6 | -6 | -0.9% | 5,218,700 |
| 2021/10/20 | 680.3 | 693.4 | 677.4 | 677.6 | +0.5 | +0.1% | 5,210,500 |
| 2021/10/19 | 682.9 | 685 | 670.2 | 677.1 | -3 | -0.4% | 3,787,700 |
| 2021/10/18 | 682.1 | 684.6 | 677.6 | 680.1 | -2 | -0.3% | 3,803,200 |
| 2021/10/15 | 670.9 | 683.1 | 670.8 | 682.1 | +17.7 | +2.7% | 6,293,000 |
| 2021/10/14 | 660.3 | 669.1 | 660 | 664.4 | -2.2 | -0.3% | 4,022,400 |
| 2021/10/13 | 669.5 | 673.4 | 665.5 | 666.6 | -4.2 | -0.6% | 4,025,800 |
| 2021/10/12 | 667 | 671.9 | 666.4 | 670.8 | +1.6 | +0.2% | 4,173,100 |
| 2021/10/11 | 662.5 | 671.8 | 660.4 | 669.2 | +10.6 | +1.6% | 5,289,100 |
| 2021/10/08 | 663.7 | 665.7 | 658.5 | 658.6 | +2.5 | +0.4% | 5,014,500 |
| 2021/10/07 | 655.7 | 665.9 | 652.4 | 656.1 | +1.1 | +0.2% | 6,532,500 |
| 2021/10/06 | 646.6 | 661 | 645.3 | 655 | +13.7 | +2.1% | 6,845,500 |
| 2021/10/05 | 639.8 | 646.7 | 633.6 | 641.3 | -4.1 | -0.6% | 5,686,600 |
| 2021/10/04 | 654 | 657.2 | 642.7 | 645.4 | -0.9 | -0.1% | 4,997,900 |
851～
900
件表示中 / 3715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 | 97,000円 | -6.7% | -7.1% | 4.54% | 9.38倍 | 0.83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 | 89,400円 | -5.0% | -4.7% | 4.47% | 8.31倍 | 0.77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 | 448,400円 | -11.8% | -29.2% | 4.13% | 11.30倍 | 1.08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 | 239,400円 | +14.6% | +9.7% | 5.45% | 9.11倍 | 3.62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 | 69,100円 | +21.4% | +19.0% | 5.79% | 14.12倍 | 2.33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
