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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 475.3 | 477.2 | 470 | 471.7 | +2.5 | +0.5% | 3,135,400 |
2020/12/15 | 469.9 | 470.8 | 467.9 | 469.2 | -4.5 | -0.9% | 3,145,600 |
2020/12/14 | 474.6 | 480.8 | 472.7 | 473.7 | -1.8 | -0.4% | 3,434,900 |
2020/12/11 | 473.6 | 475.5 | 470.8 | 475.5 | +5.5 | +1.2% | 3,690,100 |
2020/12/10 | 470 | 473.8 | 468.8 | 470 | +1 | +0.2% | 3,754,600 |
2020/12/09 | 472 | 474.4 | 468.6 | 469 | -3.3 | -0.7% | 3,458,900 |
2020/12/08 | 470 | 473.9 | 469.5 | 472.3 | +2.8 | +0.6% | 4,446,200 |
2020/12/07 | 470 | 471.3 | 467.9 | 469.5 | +3.8 | +0.8% | 4,941,400 |
2020/12/04 | 466 | 468.9 | 464.1 | 465.7 | +0.3 | +0.1% | 4,044,900 |
2020/12/03 | 468.1 | 470.9 | 464.4 | 465.4 | -3 | -0.6% | 3,423,000 |
2020/12/02 | 464 | 471.3 | 462.2 | 468.4 | +6.8 | +1.5% | 6,315,500 |
2020/12/01 | 459.1 | 462.7 | 452.3 | 461.6 | +7.5 | +1.7% | 4,832,100 |
2020/11/30 | 469.8 | 469.8 | 453.1 | 454.1 | -16.8 | -3.6% | 8,067,600 |
2020/11/27 | 473 | 476.3 | 467.7 | 470.9 | -2.1 | -0.4% | 7,306,700 |
2020/11/26 | 476.9 | 479 | 472.6 | 473 | -9.4 | -1.9% | 5,028,800 |
2020/11/25 | 496 | 497.7 | 481.3 | 482.4 | -5.6 | -1.1% | 7,420,000 |
2020/11/24 | 485.2 | 493.3 | 484.7 | 488 | +15.6 | +3.3% | 7,827,100 |
2020/11/20 | 463.9 | 472.4 | 463 | 472.4 | +3.9 | +0.8% | 4,573,700 |
2020/11/19 | 468 | 469.9 | 463.2 | 468.5 | +0.2 | ±0% | 5,059,000 |
2020/11/18 | 472 | 476.6 | 467.4 | 468.3 | -2.4 | -0.5% | 6,449,300 |
2020/11/17 | 466.5 | 473.6 | 464.7 | 470.7 | +9.9 | +2.1% | 7,218,700 |
2020/11/16 | 456.9 | 462.4 | 456.7 | 460.8 | +12 | +2.7% | 5,054,800 |
2020/11/13 | 454.8 | 457.2 | 444.8 | 448.8 | -6.1 | -1.3% | 5,130,100 |
2020/11/12 | 453.4 | 457.1 | 450.5 | 454.9 | -1.7 | -0.4% | 7,556,400 |
2020/11/11 | 458.2 | 462.6 | 452.1 | 456.6 | +8.5 | +1.9% | 7,671,100 |
2020/11/10 | 450.2 | 455.2 | 438 | 448.1 | +10.8 | +2.5% | 12,439,100 |
2020/11/09 | 438.3 | 438.7 | 434.2 | 437.3 | +2.2 | +0.5% | 6,362,400 |
2020/11/06 | 435 | 438.5 | 434.1 | 435.1 | +1.3 | +0.3% | 6,183,600 |
2020/11/05 | 436 | 436.5 | 425.5 | 433.8 | -2.7 | -0.6% | 5,591,800 |
2020/11/04 | 440 | 444.2 | 436.2 | 436.5 | +5.6 | +1.3% | 5,675,000 |
2020/11/02 | 430.3 | 443.2 | 427.3 | 430.9 | +9.9 | +2.4% | 7,004,300 |
2020/10/30 | 445.1 | 445.4 | 421 | 421 | -26.4 | -5.9% | 10,778,300 |
2020/10/29 | 443 | 449.9 | 439.2 | 447.4 | -0.7 | -0.2% | 5,703,600 |
2020/10/28 | 450.1 | 451.1 | 441 | 448.1 | -8.7 | -1.9% | 4,526,000 |
2020/10/27 | 455.1 | 456.8 | 451.1 | 456.8 | ±0 | ±0% | 2,166,800 |
2020/10/26 | 460 | 462.3 | 454.7 | 456.8 | -3.5 | -0.8% | 1,982,600 |
951~
1000
件表示中 / 3586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 | 100,700円 | +1.8% | +0.2% | 4.37% | 11.64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 | 93,000円 | +20.3% | +16.9% | 4.19% | 15.27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 | 356,200円 | +0.8% | +0.3% | 4.49% | 12.25倍 | 0.86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 | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.04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 | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73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