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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 527.5 | 538.7 | 525 | 538.4 | +15.7 | +3% | 5,554,400 |
| 2021/03/02 | 525.4 | 528.9 | 520.2 | 522.7 | -2.1 | -0.4% | 4,203,300 |
| 2021/03/01 | 521.4 | 528 | 519.2 | 524.8 | +7.2 | +1.4% | 3,902,900 |
| 2021/02/26 | 528.7 | 530.7 | 517.6 | 517.6 | -21.1 | -3.9% | 6,760,500 |
| 2021/02/25 | 537.8 | 542.7 | 533.2 | 538.7 | +8.6 | +1.6% | 4,900,300 |
| 2021/02/24 | 531.3 | 536.7 | 528.8 | 530.1 | +1.1 | +0.2% | 4,892,800 |
| 2021/02/22 | 533 | 538 | 527.3 | 529 | +3 | +0.6% | 4,834,200 |
| 2021/02/19 | 528.6 | 531.9 | 524.1 | 526 | -8.3 | -1.6% | 3,932,100 |
| 2021/02/18 | 551.9 | 552.5 | 532.8 | 534.3 | -15.4 | -2.8% | 4,624,500 |
| 2021/02/17 | 548.3 | 551.6 | 545 | 549.7 | +2.3 | +0.4% | 4,047,500 |
| 2021/02/16 | 540.2 | 554.5 | 539.8 | 547.4 | +8.4 | +1.6% | 5,477,400 |
| 2021/02/15 | 541.7 | 551 | 535.8 | 539 | +5 | +0.9% | 5,607,800 |
| 2021/02/12 | 526.4 | 535.6 | 524.2 | 534 | +8.6 | +1.6% | 4,368,000 |
| 2021/02/10 | 518 | 530 | 514 | 525.4 | +6.6 | +1.3% | 5,929,500 |
| 2021/02/09 | 519.5 | 523.6 | 516 | 518.8 | +1.1 | +0.2% | 4,830,700 |
| 2021/02/08 | 506.8 | 517.9 | 506.3 | 517.7 | +14.3 | +2.8% | 5,827,400 |
| 2021/02/05 | 501.3 | 504.5 | 498.7 | 503.4 | +7 | +1.4% | 5,206,800 |
| 2021/02/04 | 494.3 | 506.9 | 493.3 | 496.4 | +9.9 | +2% | 7,174,100 |
| 2021/02/03 | 488.4 | 488.7 | 484.6 | 486.5 | +4.6 | +1% | 4,263,700 |
| 2021/02/02 | 489 | 489 | 477.2 | 481.9 | -7.2 | -1.5% | 8,414,100 |
| 2021/02/01 | 492.8 | 496.6 | 487.8 | 489.1 | -8.1 | -1.6% | 5,749,700 |
| 2021/01/29 | 504.9 | 507.5 | 491.4 | 497.2 | +6.2 | +1.3% | 8,304,300 |
| 2021/01/28 | 489 | 497.9 | 485.5 | 491 | -8.9 | -1.8% | 14,942,900 |
| 2021/01/27 | 498 | 502.5 | 495.9 | 499.9 | +5.1 | +1% | 5,464,600 |
| 2021/01/26 | 495.1 | 498.1 | 493.5 | 494.8 | -4.3 | -0.9% | 3,221,200 |
| 2021/01/25 | 502.8 | 504 | 497.2 | 499.1 | -0.6 | -0.1% | 2,764,400 |
| 2021/01/22 | 499.7 | 503.1 | 497.7 | 499.7 | -4.6 | -0.9% | 3,448,400 |
| 2021/01/21 | 504.4 | 508.3 | 502 | 504.3 | +2.7 | +0.5% | 3,975,900 |
| 2021/01/20 | 508 | 509.4 | 500.4 | 501.6 | -7.9 | -1.6% | 4,453,000 |
| 2021/01/19 | 505.1 | 511.9 | 503.9 | 509.5 | +4.4 | +0.9% | 2,830,300 |
| 2021/01/18 | 508 | 509.1 | 504.3 | 505.1 | -8.4 | -1.6% | 2,392,900 |
| 2021/01/15 | 517.5 | 519 | 512.9 | 513.5 | -4.3 | -0.8% | 3,821,500 |
| 2021/01/14 | 504.4 | 526.2 | 504.2 | 517.8 | +11.6 | +2.3% | 7,370,300 |
| 2021/01/13 | 503.2 | 508.6 | 502.4 | 506.2 | +4 | +0.8% | 4,090,300 |
| 2021/01/12 | 505 | 506.6 | 501.1 | 502.2 | -7.5 | -1.5% | 3,435,500 |
| 2021/01/08 | 503.3 | 509.7 | 499.9 | 509.7 | +7.6 | +1.5% | 5,155,200 |
| 2021/01/07 | 486.8 | 506 | 486.8 | 502.1 | +24.8 | +5.2% | 9,297,700 |
| 2021/01/06 | 465.2 | 479.3 | 465.1 | 477.3 | +8 | +1.7% | 3,643,900 |
| 2021/01/05 | 467 | 471.4 | 466 | 469.3 | -1.4 | -0.3% | 3,059,200 |
| 2021/01/04 | 473.2 | 475.2 | 467 | 470.7 | +0.7 | +0.1% | 2,350,000 |
| 2020/12/30 | 473 | 475.3 | 470 | 470 | -2.2 | -0.5% | 3,711,400 |
| 2020/12/29 | 460.3 | 472.4 | 459.8 | 472.2 | +11.6 | +2.5% | 4,492,700 |
| 2020/12/28 | 462 | 464.7 | 458.6 | 460.6 | -2.6 | -0.6% | 4,082,600 |
| 2020/12/25 | 466.1 | 467.5 | 462.6 | 463.2 | -2.5 | -0.5% | 2,329,600 |
| 2020/12/24 | 460 | 467.9 | 460 | 465.7 | +7.1 | +1.5% | 3,772,600 |
| 2020/12/23 | 463.9 | 463.9 | 455.4 | 458.6 | -4.2 | -0.9% | 3,888,800 |
| 2020/12/22 | 470.7 | 471.5 | 460.5 | 462.8 | -10.5 | -2.2% | 3,363,200 |
| 2020/12/21 | 481.8 | 482.3 | 469 | 473.3 | -9.2 | -1.9% | 4,616,500 |
| 2020/12/18 | 481.5 | 482.9 | 478 | 482.5 | +6.8 | +1.4% | 6,766,300 |
| 2020/12/17 | 472.5 | 477 | 471 | 475.7 | +4 | +0.8% | 3,520,800 |
901～
950
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
