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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,100 | 1,111.5 | 1,088 | 1,100.5 | +5.5 | +0.5% | 6,241,100 |
| 2024/02/22 | 1,094 | 1,097 | 1,085.5 | 1,095 | +10.5 | +1% | 5,711,400 |
| 2024/02/21 | 1,089 | 1,094 | 1,081 | 1,084.5 | +2 | +0.2% | 4,676,200 |
| 2024/02/20 | 1,100 | 1,119 | 1,082 | 1,082.5 | -11 | -1% | 5,952,800 |
| 2024/02/19 | 1,068 | 1,093.5 | 1,064.5 | 1,093.5 | +34 | +3.2% | 5,725,600 |
| 2024/02/16 | 1,047.5 | 1,063 | 1,042.5 | 1,059.5 | +24 | +2.3% | 6,600,200 |
| 2024/02/15 | 1,049.5 | 1,057 | 1,032 | 1,035.5 | +4 | +0.4% | 5,603,300 |
| 2024/02/14 | 1,037 | 1,041 | 1,025.5 | 1,031.5 | -17.5 | -1.7% | 5,123,600 |
| 2024/02/13 | 1,030 | 1,049 | 1,026 | 1,049 | +28.5 | +2.8% | 7,221,400 |
| 2024/02/09 | 1,027.5 | 1,028 | 1,010.5 | 1,020.5 | -5.5 | -0.5% | 4,930,300 |
| 2024/02/08 | 1,014 | 1,028 | 997 | 1,026 | +18.5 | +1.8% | 8,098,300 |
| 2024/02/07 | 1,007 | 1,012 | 994.2 | 1,007.5 | -7.5 | -0.7% | 6,188,400 |
| 2024/02/06 | 1,000 | 1,024.5 | 995.6 | 1,015 | +3.5 | +0.3% | 6,492,300 |
| 2024/02/05 | 1,010 | 1,018 | 999.6 | 1,011.5 | +4.5 | +0.4% | 6,383,900 |
| 2024/02/02 | 1,021 | 1,033.5 | 1,006.5 | 1,007 | -11 | -1.1% | 6,668,300 |
| 2024/02/01 | 1,040 | 1,074.5 | 1,013.5 | 1,018 | -46 | -4.3% | 12,639,800 |
| 2024/01/31 | 1,036 | 1,064 | 1,030.5 | 1,064 | +17 | +1.6% | 8,800,700 |
| 2024/01/30 | 1,053 | 1,056.5 | 1,039.5 | 1,047 | -13.5 | -1.3% | 5,734,900 |
| 2024/01/29 | 1,052 | 1,067 | 1,050 | 1,060.5 | +23.5 | +2.3% | 7,051,100 |
| 2024/01/26 | 1,058.5 | 1,059.5 | 1,037 | 1,037 | -23.5 | -2.2% | 6,000,600 |
| 2024/01/25 | 1,055 | 1,075.5 | 1,052.5 | 1,060.5 | +22.5 | +2.2% | 8,682,900 |
| 2024/01/24 | 1,044.5 | 1,059.5 | 1,031 | 1,038 | -6.5 | -0.6% | 7,022,400 |
| 2024/01/23 | 1,044 | 1,056.5 | 1,038 | 1,044.5 | +0.5 | ±0% | 5,259,200 |
| 2024/01/22 | 1,041 | 1,046 | 1,036 | 1,044 | +10.5 | +1% | 6,007,800 |
| 2024/01/19 | 1,039.5 | 1,040 | 1,028 | 1,033.5 | +2.5 | +0.2% | 5,050,800 |
| 2024/01/18 | 1,040 | 1,042.5 | 1,027 | 1,031 | -7.5 | -0.7% | 4,410,600 |
| 2024/01/17 | 1,060 | 1,064 | 1,035 | 1,038.5 | -13.5 | -1.3% | 6,557,100 |
| 2024/01/16 | 1,069.5 | 1,072 | 1,046 | 1,052 | -17.5 | -1.6% | 6,684,400 |
| 2024/01/15 | 1,013 | 1,070 | 1,013 | 1,069.5 | +60 | +5.9% | 7,295,700 |
| 2024/01/12 | 1,040 | 1,044 | 1,008.5 | 1,009.5 | -24 | -2.3% | 8,390,300 |
| 2024/01/11 | 1,015 | 1,036.5 | 1,014.5 | 1,033.5 | +28.5 | +2.8% | 8,398,800 |
| 2024/01/10 | 995.8 | 1,013.5 | 992.6 | 1,005 | +1 | +0.1% | 5,127,700 |
| 2024/01/09 | 1,022 | 1,034.5 | 1,001 | 1,004 | -1 | -0.1% | 6,536,500 |
| 2024/01/05 | 974.1 | 1,009 | 970.9 | 1,005 | +37.9 | +3.9% | 8,567,300 |
| 2024/01/04 | 948.5 | 971 | 936.5 | 967.1 | +18 | +1.9% | 6,125,400 |
| 2023/12/29 | 949.1 | 959.8 | 940.3 | 949.1 | +1.9 | +0.2% | 3,147,500 |
| 2023/12/28 | 936.9 | 947.2 | 936.5 | 947.2 | -1.4 | -0.1% | 2,201,200 |
| 2023/12/27 | 940 | 952 | 940 | 948.6 | +9.8 | +1% | 3,325,300 |
| 2023/12/26 | 940.4 | 941.3 | 932.6 | 938.8 | -3.3 | -0.4% | 3,194,100 |
| 2023/12/25 | 960 | 960 | 940.6 | 942.1 | -10.9 | -1.1% | 2,629,700 |
| 2023/12/22 | 952 | 964 | 949.8 | 953 | +6.1 | +0.6% | 3,767,700 |
| 2023/12/21 | 955 | 957.9 | 946.5 | 946.9 | -19.9 | -2.1% | 4,490,400 |
| 2023/12/20 | 950.4 | 979 | 949 | 966.8 | +14.7 | +1.5% | 5,230,000 |
| 2023/12/19 | 951.4 | 958.7 | 943.7 | 952.1 | +1 | +0.1% | 4,431,600 |
| 2023/12/18 | 952 | 953.1 | 927.4 | 951.1 | -11.1 | -1.2% | 5,875,300 |
| 2023/12/15 | 956.9 | 966.2 | 953.8 | 962.2 | -0.1 | ±0% | 6,862,900 |
| 2023/12/14 | 975 | 975 | 954.5 | 962.3 | -9.1 | -0.9% | 4,919,400 |
| 2023/12/13 | 969.9 | 979.6 | 966 | 971.4 | +1.4 | +0.1% | 5,545,600 |
| 2023/12/12 | 984.7 | 990 | 969.5 | 970 | -6.8 | -0.7% | 6,764,000 |
| 2023/12/11 | 973.9 | 989.7 | 968.3 | 976.8 | +16.9 | +1.8% | 5,304,100 |
51～
100
件表示中 / 3452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 | 116,100円 | +1.8% | +0.2% | 3.79% | 13.33倍 | 1.07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 | 88,700円 | +20.3% | +16.9% | 2.71% | 14.69倍 | 0.79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 | 397,000円 | +0.1% | -0.7% | 4.03% | 36.69倍 | 1.10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 |
| 松井証 | 80,500円 | +4.5% | +0.3% | 4.97% | 20.92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 |
| マネックスＧ | 78,200円 | +4.8% | +7.0% | 2.56% | 6.10倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
