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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 444.1 | 447.7 | 443 | 445.6 | +11.5 | +2.6% | 3,404,100 |
2020/10/02 | 440.2 | 445.1 | 430.2 | 434.1 | - | - | 7,692,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 459.5 | 460 | 440.7 | 440.7 | -20.9 | -4.5% | 5,288,900 |
2020/09/29 | 457.1 | 463.9 | 455.9 | 461.6 | -4.7 | -1% | 3,871,500 |
2020/09/28 | 457.1 | 466.3 | 454.8 | 466.3 | +11.7 | +2.6% | 8,813,100 |
2020/09/25 | 458.5 | 458.5 | 451.2 | 454.6 | -1.1 | -0.2% | 6,489,600 |
2020/09/24 | 460.4 | 460.6 | 455.1 | 455.7 | -8.3 | -1.8% | 4,293,100 |
2020/09/23 | 463 | 464.7 | 457.1 | 464 | -3.2 | -0.7% | 4,349,900 |
2020/09/18 | 466.8 | 469.5 | 463.2 | 467.2 | -2.8 | -0.6% | 7,404,200 |
2020/09/17 | 468.9 | 473.1 | 467.6 | 470 | +2.2 | +0.5% | 3,174,400 |
2020/09/16 | 470 | 471.4 | 465.5 | 467.8 | -3.7 | -0.8% | 4,362,900 |
2020/09/15 | 470.1 | 473.1 | 468.6 | 471.5 | -1.8 | -0.4% | 3,298,900 |
2020/09/14 | 472 | 474.2 | 469.6 | 473.3 | +4.7 | +1% | 2,618,700 |
2020/09/11 | 462.2 | 469.1 | 461 | 468.6 | +3.4 | +0.7% | 3,735,600 |
2020/09/10 | 466.1 | 468.1 | 460.5 | 465.2 | +2.3 | +0.5% | 3,716,400 |
2020/09/09 | 467 | 467.8 | 460.5 | 462.9 | -11.2 | -2.4% | 4,901,800 |
2020/09/08 | 471.7 | 474.5 | 467.7 | 474.1 | +3.4 | +0.7% | 2,360,900 |
2020/09/07 | 474 | 475.8 | 468.6 | 470.7 | -2.8 | -0.6% | 2,377,700 |
2020/09/04 | 472.3 | 474.4 | 470.3 | 473.5 | -1.3 | -0.3% | 2,586,000 |
2020/09/03 | 473.1 | 477.5 | 472.1 | 474.8 | +2.7 | +0.6% | 3,281,800 |
2020/09/02 | 472.5 | 474 | 468.3 | 472.1 | -2.7 | -0.6% | 3,112,600 |
2020/09/01 | 474 | 475 | 470.6 | 474.8 | -3.2 | -0.7% | 2,629,500 |
2020/08/31 | 476.5 | 483.4 | 476 | 478 | +5.5 | +1.2% | 3,533,200 |
2020/08/28 | 474 | 483.5 | 469.9 | 472.5 | +3.8 | +0.8% | 5,358,200 |
2020/08/27 | 478 | 479.6 | 466 | 468.7 | -11.2 | -2.3% | 4,321,500 |
2020/08/26 | 480.4 | 482.4 | 478.2 | 479.9 | -0.6 | -0.1% | 1,861,100 |
2020/08/25 | 479.9 | 482.5 | 479.2 | 480.5 | +7.6 | +1.6% | 3,504,200 |
2020/08/24 | 476.9 | 478 | 472.5 | 472.9 | -2.5 | -0.5% | 2,353,700 |
2020/08/21 | 482 | 484.3 | 475.1 | 475.4 | -2.9 | -0.6% | 2,554,700 |
2020/08/20 | 479 | 482.9 | 478 | 478.3 | -2.6 | -0.5% | 2,664,200 |
2020/08/19 | 474.1 | 482.5 | 473.8 | 480.9 | +1.2 | +0.3% | 3,033,300 |
2020/08/18 | 482 | 482.9 | 477 | 479.7 | -3.9 | -0.8% | 2,768,400 |
2020/08/17 | 487.2 | 491.8 | 482.7 | 483.6 | -5.5 | -1.1% | 2,957,700 |
2020/08/14 | 493 | 494.7 | 487.9 | 489.1 | -4 | -0.8% | 3,361,000 |
2020/08/13 | 491.9 | 495.2 | 487.9 | 493.1 | +5.5 | +1.1% | 4,502,500 |
2020/08/12 | 478.2 | 488.8 | 477.1 | 487.6 | +9.5 | +2% | 4,451,000 |
2020/08/11 | 468 | 478.3 | 467.5 | 478.1 | +16.4 | +3.6% | 4,325,700 |
2020/08/07 | 461.9 | 463.7 | 458.3 | 461.7 | -0.5 | -0.1% | 2,836,500 |
2020/08/06 | 464.7 | 468.9 | 460.6 | 462.2 | +0.2 | ±0% | 2,605,500 |
2020/08/05 | 458.8 | 462.6 | 450.2 | 462 | -1.5 | -0.3% | 7,971,200 |
2020/08/04 | 461.1 | 466.3 | 458.7 | 463.5 | +8.7 | +1.9% | 6,316,300 |
2020/08/03 | 462.8 | 471.9 | 449.4 | 454.8 | -9.2 | -2% | 8,708,900 |
2020/07/31 | 472.8 | 474.5 | 462 | 464 | -13.3 | -2.8% | 8,122,200 |
2020/07/30 | 484.6 | 485.7 | 477.3 | 477.3 | -1.4 | -0.3% | 5,641,400 |
2020/07/29 | 475.4 | 479.6 | 471.2 | 478.7 | -1 | -0.2% | 5,114,500 |
2020/07/28 | 475.1 | 481 | 471.3 | 479.7 | +0.9 | +0.2% | 4,335,800 |
2020/07/27 | 473.9 | 480.6 | 469.4 | 478.8 | +0.4 | +0.1% | 7,623,100 |
2020/07/22 | 479.6 | 488.4 | 476.3 | 478.4 | +0.9 | +0.2% | 6,049,700 |
2020/07/21 | 479.5 | 479.9 | 472.9 | 477.5 | -5 | -1% | 4,200,200 |
1001~
1050
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