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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 448.3 | 455.5 | 445.7 | 446.7 | -10.7 | -2.3% | 11,293,200 |
2020/05/28 | 454.7 | 462.6 | 451.5 | 457.4 | +8.6 | +1.9% | 8,441,900 |
2020/05/27 | 434 | 451.5 | 429.7 | 448.8 | +20.6 | +4.8% | 7,642,400 |
2020/05/26 | 423.4 | 429.2 | 421.1 | 428.2 | +6.8 | +1.6% | 4,918,400 |
2020/05/25 | 420.5 | 422.8 | 417.8 | 421.4 | +6.2 | +1.5% | 2,770,400 |
2020/05/22 | 419.4 | 421.6 | 415.2 | 415.2 | -7.1 | -1.7% | 2,904,300 |
2020/05/21 | 424 | 426 | 418.8 | 422.3 | +2.1 | +0.5% | 4,407,700 |
2020/05/20 | 414 | 421.5 | 413.2 | 420.2 | +3.9 | +0.9% | 5,271,400 |
2020/05/19 | 415.8 | 419.2 | 411 | 416.3 | +9.3 | +2.3% | 4,969,500 |
2020/05/18 | 407.6 | 411.6 | 403.4 | 407 | +1.4 | +0.3% | 4,342,700 |
2020/05/15 | 410.5 | 412.1 | 401.1 | 405.6 | -0.9 | -0.2% | 5,319,700 |
2020/05/14 | 417.8 | 418.3 | 405.8 | 406.5 | -8.7 | -2.1% | 6,465,100 |
2020/05/13 | 418.5 | 424.1 | 414.2 | 415.2 | -10 | -2.4% | 6,749,400 |
2020/05/12 | 430.9 | 434.6 | 423.9 | 425.2 | -7.9 | -1.8% | 5,219,900 |
1051~
1100
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