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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 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 |
| 2020/07/20 | 471 | 482.6 | 467.1 | 482.5 | +14.7 | +3.1% | 4,988,200 |
| 2020/07/17 | 470.1 | 473.9 | 467.1 | 467.8 | -3.9 | -0.8% | 3,120,800 |
| 2020/07/16 | 471.9 | 474.8 | 467.8 | 471.7 | -4.9 | -1% | 5,052,700 |
| 2020/07/15 | 474 | 479.4 | 471.2 | 476.6 | +4.1 | +0.9% | 4,904,800 |
| 2020/07/14 | 469.7 | 475.1 | 468.5 | 472.5 | +3.4 | +0.7% | 4,287,900 |
| 2020/07/13 | 472.2 | 474.2 | 465.1 | 469.1 | +4.9 | +1.1% | 5,919,300 |
| 2020/07/10 | 479 | 479 | 464.2 | 464.2 | -14 | -2.9% | 5,751,500 |
| 2020/07/09 | 479.8 | 480 | 473.1 | 478.2 | +5.2 | +1.1% | 4,932,500 |
| 2020/07/08 | 471 | 477.6 | 469.6 | 473 | -2.7 | -0.6% | 3,652,600 |
| 2020/07/07 | 475.4 | 479.5 | 472.2 | 475.7 | -0.7 | -0.1% | 4,369,400 |
| 2020/07/06 | 459.5 | 476.9 | 458.4 | 476.4 | +18.3 | +4% | 4,950,600 |
| 2020/07/03 | 464.7 | 464.7 | 455.3 | 458.1 | -4.6 | -1% | 3,545,800 |
| 2020/07/02 | 453.1 | 463.3 | 451.7 | 462.7 | +9.6 | +2.1% | 7,618,600 |
| 2020/07/01 | 453.1 | 456.7 | 450.8 | 453.1 | +3.4 | +0.8% | 4,842,000 |
| 2020/06/30 | 462 | 464.4 | 449.4 | 449.7 | -4.3 | -0.9% | 4,867,500 |
| 2020/06/29 | 454.2 | 458.5 | 450.8 | 454 | -2.2 | -0.5% | 5,447,700 |
| 2020/06/26 | 456.3 | 459.3 | 453 | 456.2 | +7.9 | +1.8% | 4,198,200 |
| 2020/06/25 | 451.5 | 457.3 | 448.3 | 448.3 | -7.7 | -1.7% | 6,053,900 |
| 2020/06/24 | 462.4 | 462.7 | 454.2 | 456 | -4.7 | -1% | 3,632,900 |
| 2020/06/23 | 462.8 | 464.2 | 454.4 | 460.7 | +1 | +0.2% | 4,276,700 |
| 2020/06/22 | 460 | 463 | 458.5 | 459.7 | -3.8 | -0.8% | 2,941,700 |
| 2020/06/19 | 460.1 | 463.8 | 455.8 | 463.5 | +6.6 | +1.4% | 6,432,600 |
| 2020/06/18 | 453.3 | 458.9 | 449.9 | 456.9 | -0.5 | -0.1% | 2,580,600 |
| 2020/06/17 | 460 | 461.8 | 454.4 | 457.4 | -6.2 | -1.3% | 3,548,600 |
| 2020/06/16 | 463.4 | 466.7 | 455.3 | 463.6 | +16 | +3.6% | 4,062,800 |
| 2020/06/15 | 454.1 | 463.2 | 447.6 | 447.6 | -9.2 | -2% | 5,286,500 |
| 2020/06/12 | 450.7 | 459.7 | 447 | 456.8 | -8.5 | -1.8% | 5,959,300 |
| 2020/06/11 | 469.9 | 476.3 | 465.3 | 465.3 | -15.4 | -3.2% | 5,568,000 |
| 2020/06/10 | 479.9 | 482.6 | 476.4 | 480.7 | -1 | -0.2% | 3,871,800 |
| 2020/06/09 | 489 | 490.6 | 478 | 481.7 | -7.3 | -1.5% | 4,638,400 |
| 2020/06/08 | 485.9 | 491.7 | 480.4 | 489 | +11.8 | +2.5% | 7,336,100 |
| 2020/06/05 | 469.9 | 478.4 | 465.5 | 477.2 | +12.9 | +2.8% | 5,707,500 |
| 2020/06/04 | 470 | 472.9 | 450 | 464.3 | +2 | +0.4% | 6,307,900 |
| 2020/06/03 | 470.9 | 472.4 | 458.2 | 462.3 | -1.4 | -0.3% | 5,076,000 |
| 2020/06/02 | 452.9 | 466.1 | 451.1 | 463.7 | +12.5 | +2.8% | 4,944,100 |
| 2020/06/01 | 444.4 | 453.9 | 443.3 | 451.2 | +4.5 | +1% | 3,881,300 |
1051～
1100
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
