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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 435 | 440 | 428.7 | 433.1 | +1.1 | +0.3% | 6,130,000 |
2020/05/08 | 427.2 | 432.7 | 420.3 | 432 | +8.7 | +2.1% | 6,109,500 |
2020/05/07 | 419.3 | 424.5 | 415.3 | 423.3 | -6.2 | -1.4% | 8,181,000 |
2020/05/01 | 440 | 441.9 | 427.9 | 429.5 | -18.9 | -4.2% | 4,508,600 |
2020/04/30 | 443.5 | 452 | 443.2 | 448.4 | +13.3 | +3.1% | 8,558,500 |
2020/04/28 | 432.6 | 438.4 | 429.8 | 435.1 | +3.2 | +0.7% | 4,660,900 |
2020/04/27 | 425 | 434.1 | 421.5 | 431.9 | +10 | +2.4% | 4,029,900 |
2020/04/24 | 425 | 426.1 | 417.5 | 421.9 | -5.7 | -1.3% | 4,308,900 |
2020/04/23 | 419 | 429.1 | 416.8 | 427.6 | +8.6 | +2.1% | 5,764,100 |
2020/04/22 | 415.8 | 424.9 | 411.7 | 419 | +7 | +1.7% | 6,590,200 |
2020/04/21 | 408 | 413.7 | 402.8 | 412 | +2.8 | +0.7% | 5,517,000 |
2020/04/20 | 400.1 | 411.5 | 398.5 | 409.2 | +5.2 | +1.3% | 4,485,400 |
2020/04/17 | 411.1 | 416.2 | 402.3 | 404 | -1.2 | -0.3% | 6,089,300 |
2020/04/16 | 403 | 405.5 | 399.2 | 405.2 | -3.1 | -0.8% | 6,342,300 |
2020/04/15 | 419 | 419 | 407.4 | 408.3 | -14.8 | -3.5% | 7,131,600 |
2020/04/14 | 418.7 | 425 | 413.4 | 423.1 | +4.2 | +1% | 4,310,700 |
2020/04/13 | 426.7 | 429.2 | 418 | 418.9 | -15.8 | -3.6% | 4,185,200 |
2020/04/10 | 432.5 | 435.9 | 419 | 434.7 | -5.8 | -1.3% | 5,820,200 |
2020/04/09 | 450.4 | 450.4 | 437.4 | 440.5 | -13.9 | -3.1% | 5,947,400 |
2020/04/08 | 440.6 | 456.9 | 438.7 | 454.4 | +16.3 | +3.7% | 9,910,700 |
2020/04/07 | 439.5 | 449.2 | 427.5 | 438.1 | +5 | +1.2% | 5,893,600 |
2020/04/06 | 409.1 | 436.9 | 405.4 | 433.1 | +29.7 | +7.4% | 6,540,100 |
2020/04/03 | 402.7 | 414.6 | 399.7 | 403.4 | +0.8 | +0.2% | 5,674,100 |
2020/04/02 | 397.7 | 405.5 | 392.7 | 402.6 | -3.1 | -0.8% | 8,766,100 |
2020/04/01 | 413.6 | 420 | 400 | 405.7 | -13.5 | -3.2% | 7,357,100 |
2020/03/31 | 434 | 438.3 | 418 | 419.2 | -15.2 | -3.5% | 6,715,700 |
2020/03/30 | 425 | 435.5 | 418.3 | 434.4 | -20.5 | -4.5% | 8,784,700 |
2020/03/27 | 453.8 | 457 | 440 | 454.9 | +13.8 | +3.1% | 11,713,200 |
2020/03/26 | 441.2 | 447.4 | 430.2 | 441.1 | -12.2 | -2.7% | 10,910,600 |
2020/03/25 | 440.6 | 456.2 | 435 | 453.3 | +33.1 | +7.9% | 9,764,000 |
2020/03/24 | 424 | 429.9 | 415.2 | 420.2 | +4.2 | +1% | 12,528,100 |
2020/03/23 | 433.6 | 439.9 | 410.5 | 416 | -20.8 | -4.8% | 12,108,400 |
2020/03/19 | 414.3 | 438.6 | 410.8 | 436.8 | +38.5 | +9.7% | 12,870,300 |
2020/03/18 | 400.7 | 413.1 | 395.3 | 398.3 | +3 | +0.8% | 10,249,400 |
2020/03/17 | 375.4 | 403.7 | 370.8 | 395.3 | +10.4 | +2.7% | 16,375,200 |
2020/03/16 | 387.5 | 407.8 | 381.8 | 384.9 | -1.6 | -0.4% | 12,671,400 |
2020/03/13 | 366.2 | 403.1 | 356.8 | 386.5 | -8.6 | -2.2% | 16,491,600 |
2020/03/12 | 404.7 | 409 | 390.4 | 395.1 | -19.5 | -4.7% | 11,377,000 |
2020/03/11 | 425 | 430 | 413.9 | 414.6 | -7 | -1.7% | 9,872,500 |
2020/03/10 | 405.9 | 424.7 | 392 | 421.6 | +9.1 | +2.2% | 10,240,700 |
2020/03/09 | 430 | 433.9 | 410.3 | 412.5 | -32.9 | -7.4% | 10,155,700 |
2020/03/06 | 457.5 | 457.9 | 444.1 | 445.4 | -22.4 | -4.8% | 7,847,200 |
2020/03/05 | 469.6 | 469.7 | 462.1 | 467.8 | +6 | +1.3% | 5,527,300 |
2020/03/04 | 456.7 | 463.8 | 453.6 | 461.8 | +1.5 | +0.3% | 5,818,700 |
2020/03/03 | 479 | 479.9 | 460.3 | 460.3 | -12.7 | -2.7% | 7,572,300 |
2020/03/02 | 450 | 478.7 | 450 | 473 | +13.8 | +3% | 8,189,900 |
2020/02/28 | 456.2 | 468.1 | 453 | 459.2 | -18.1 | -3.8% | 10,113,400 |
2020/02/27 | 498.9 | 499.9 | 475.5 | 477.3 | -24.6 | -4.9% | 7,879,800 |
2020/02/26 | 499.1 | 504.5 | 493.8 | 501.9 | +0.4 | +0.1% | 8,251,500 |
2020/02/25 | 510.6 | 511.8 | 501.1 | 501.5 | -37.5 | -7% | 9,630,900 |
1101~
1150
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