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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,030 | 1,038 | 1,018 | 1,028 | -18.5 | -1.8% | 5,236,500 |
| 2024/09/05 | 1,025 | 1,065 | 1,023 | 1,046.5 | +4 | +0.4% | 5,522,700 |
| 2024/09/04 | 1,055 | 1,066.5 | 1,041 | 1,042.5 | -60.5 | -5.5% | 7,120,200 |
| 2024/09/03 | 1,097.5 | 1,114.5 | 1,095.5 | 1,103 | +0.5 | ±0% | 3,444,200 |
| 2024/09/02 | 1,088 | 1,109 | 1,084.5 | 1,102.5 | +28.5 | +2.7% | 4,625,000 |
| 2024/08/30 | 1,076.5 | 1,076.5 | 1,060.5 | 1,074 | +24.5 | +2.3% | 11,060,900 |
| 2024/08/29 | 1,052 | 1,054 | 1,034 | 1,049.5 | -13 | -1.2% | 5,728,000 |
| 2024/08/28 | 1,055.5 | 1,062.5 | 1,044.5 | 1,062.5 | +4.5 | +0.4% | 3,653,000 |
| 2024/08/27 | 1,061 | 1,064 | 1,048 | 1,058 | -6.5 | -0.6% | 4,558,700 |
| 2024/08/26 | 1,079.5 | 1,085.5 | 1,063 | 1,064.5 | -32.5 | -3% | 4,056,500 |
| 2024/08/23 | 1,082 | 1,097 | 1,075.5 | 1,097 | +22.5 | +2.1% | 3,895,100 |
| 2024/08/22 | 1,096.5 | 1,096.5 | 1,067.5 | 1,074.5 | -18.5 | -1.7% | 4,542,000 |
| 2024/08/21 | 1,093.5 | 1,101.5 | 1,082.5 | 1,093 | -16 | -1.4% | 4,713,800 |
| 2024/08/20 | 1,120 | 1,121 | 1,090.5 | 1,109 | +13 | +1.2% | 4,634,500 |
| 2024/08/19 | 1,106 | 1,116.5 | 1,093.5 | 1,096 | -15.5 | -1.4% | 4,693,700 |
| 2024/08/16 | 1,099.5 | 1,111.5 | 1,081 | 1,111.5 | +35.5 | +3.3% | 7,851,700 |
| 2024/08/15 | 1,052 | 1,090.5 | 1,050.5 | 1,076 | +26.5 | +2.5% | 7,500,100 |
| 2024/08/14 | 1,017 | 1,055 | 1,016 | 1,049.5 | +33 | +3.2% | 6,339,600 |
| 2024/08/13 | 974 | 1,016.5 | 973.2 | 1,016.5 | +48.6 | +5% | 6,875,100 |
| 2024/08/09 | 993 | 995 | 943.4 | 967.9 | +6.7 | +0.7% | 9,076,600 |
| 2024/08/08 | 961.8 | 988 | 954.4 | 961.2 | -21.8 | -2.2% | 8,522,200 |
| 2024/08/07 | 907.7 | 1,015 | 896.4 | 983 | +62.4 | +6.8% | 12,171,500 |
| 2024/08/06 | 945 | 968.9 | 885 | 920.6 | +71.9 | +8.5% | 12,692,200 |
| 2024/08/05 | 950 | 960 | 848.6 | 848.7 | -149.9 | -15% | 22,659,200 |
| 2024/08/02 | 1,020.5 | 1,048 | 970.1 | 998.6 | -231.9 | -18.8% | 27,007,100 |
| 2024/08/01 | 1,238 | 1,242.5 | 1,208 | 1,230.5 | -27 | -2.1% | 8,534,400 |
| 2024/07/31 | 1,216 | 1,260 | 1,210 | 1,257.5 | +26 | +2.1% | 7,223,800 |
| 2024/07/30 | 1,220 | 1,236 | 1,212 | 1,231.5 | -6 | -0.5% | 4,961,700 |
| 2024/07/29 | 1,220 | 1,245 | 1,209 | 1,237.5 | +37.5 | +3.1% | 4,459,100 |
| 2024/07/26 | 1,206 | 1,219 | 1,183 | 1,200 | -6.5 | -0.5% | 4,753,900 |
| 2024/07/25 | 1,224.5 | 1,231.5 | 1,202.5 | 1,206.5 | -64 | -5% | 5,907,700 |
| 2024/07/24 | 1,286 | 1,297.5 | 1,270.5 | 1,270.5 | -28.5 | -2.2% | 3,831,200 |
| 2024/07/23 | 1,299 | 1,301.5 | 1,289 | 1,299 | +4.5 | +0.3% | 3,275,100 |
| 2024/07/22 | 1,302.5 | 1,306 | 1,290 | 1,294.5 | -5 | -0.4% | 2,527,900 |
| 2024/07/19 | 1,310 | 1,310.5 | 1,286.5 | 1,299.5 | -10.5 | -0.8% | 3,092,300 |
| 2024/07/18 | 1,310 | 1,330 | 1,305.5 | 1,310 | -24 | -1.8% | 3,523,800 |
| 2024/07/17 | 1,324.5 | 1,353.5 | 1,320 | 1,334 | +23 | +1.8% | 5,538,700 |
| 2024/07/16 | 1,291 | 1,320 | 1,290.5 | 1,311 | +34.5 | +2.7% | 4,808,600 |
| 2024/07/12 | 1,272 | 1,288 | 1,268 | 1,276.5 | -14 | -1.1% | 4,613,600 |
| 2024/07/11 | 1,300 | 1,312 | 1,288 | 1,290.5 | +1 | +0.1% | 5,513,000 |
| 2024/07/10 | 1,273.5 | 1,296 | 1,270.5 | 1,289.5 | +23 | +1.8% | 4,909,900 |
| 2024/07/09 | 1,252 | 1,275 | 1,245 | 1,266.5 | +9.5 | +0.8% | 3,613,600 |
| 2024/07/08 | 1,279 | 1,288 | 1,256 | 1,257 | -20 | -1.6% | 3,651,700 |
| 2024/07/05 | 1,275.5 | 1,281.5 | 1,267 | 1,277 | -3 | -0.2% | 3,856,700 |
| 2024/07/04 | 1,288 | 1,298.5 | 1,277 | 1,280 | -11 | -0.9% | 3,935,500 |
| 2024/07/03 | 1,290 | 1,304 | 1,279.5 | 1,291 | +7 | +0.5% | 6,813,900 |
| 2024/07/02 | 1,251.5 | 1,292.5 | 1,249.5 | 1,284 | +42 | +3.4% | 8,418,700 |
| 2024/07/01 | 1,239 | 1,246 | 1,228.5 | 1,242 | +15 | +1.2% | 4,552,200 |
| 2024/06/28 | 1,227.5 | 1,236.5 | 1,221.5 | 1,227 | +19 | +1.6% | 6,512,200 |
| 2024/06/27 | 1,220 | 1,229 | 1,202 | 1,208 | -17.5 | -1.4% | 6,847,700 |
51～
100
件表示中 / 3585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 | 92,800円 | +20.3% | +16.9% | 4.20% | 15.24倍 | 0.83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 | 351,400円 | +0.8% | +0.3% | 4.55% | 12.09倍 | 0.85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 |
| マネックスＧ | 102,400円 | +4.8% | +7.0% | 3.93% | 7.93倍 | 1.98倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| ＦＰＧ | 297,200円 | +14.6% | +9.7% | 4.39% | 11.41倍 | 4.72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 |
市場注目の銘柄
チャート関連のコラム
