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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
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 |
1101~
1150
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