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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 538.5 | 544.2 | 538.2 | 539 | +1.8 | +0.3% | 3,933,000 |
2020/02/20 | 542.4 | 546.7 | 535.7 | 537.2 | +1.1 | +0.2% | 4,365,900 |
2020/02/19 | 547.9 | 548.8 | 536.1 | 536.1 | -11.8 | -2.2% | 6,474,000 |
2020/02/18 | 550.9 | 558 | 546.7 | 547.9 | -5.2 | -0.9% | 4,458,600 |
2020/02/17 | 551.7 | 555.6 | 546.5 | 553.1 | -4.9 | -0.9% | 2,705,400 |
2020/02/14 | 560.6 | 561.7 | 556.1 | 558 | -4.2 | -0.7% | 4,071,500 |
2020/02/13 | 564 | 565.3 | 560 | 562.2 | -7.8 | -1.4% | 3,800,000 |
2020/02/12 | 571.9 | 573.5 | 568.2 | 570 | +0.4 | +0.1% | 3,521,500 |
2020/02/10 | 560.2 | 570.1 | 560.2 | 569.6 | +2.3 | +0.4% | 2,557,100 |
2020/02/07 | 570 | 570.2 | 563.5 | 567.3 | -3.8 | -0.7% | 2,787,000 |
2020/02/06 | 568.4 | 575.6 | 568.4 | 571.1 | +10.2 | +1.8% | 5,307,300 |
2020/02/05 | 561.3 | 563.9 | 559.4 | 560.9 | +6.2 | +1.1% | 4,076,900 |
2020/02/04 | 542.8 | 557.6 | 541.6 | 554.7 | +10.1 | +1.9% | 5,433,700 |
2020/02/03 | 549.1 | 551 | 540.3 | 544.6 | -14.5 | -2.6% | 6,266,500 |
2020/01/31 | 560 | 568.4 | 558.9 | 559.1 | +4.4 | +0.8% | 5,698,700 |
2020/01/30 | 555 | 558.7 | 548.7 | 554.7 | -1.8 | -0.3% | 3,167,200 |
2020/01/29 | 555.5 | 556.9 | 551 | 556.5 | +4.4 | +0.8% | 2,941,800 |
2020/01/28 | 548.8 | 553.7 | 546.8 | 552.1 | -3.9 | -0.7% | 4,393,700 |
2020/01/27 | 551 | 558.7 | 550.5 | 556 | -9.3 | -1.6% | 4,411,100 |
2020/01/24 | 571.8 | 572.1 | 563.1 | 565.3 | -6.4 | -1.1% | 3,821,300 |
2020/01/23 | 571.4 | 573.8 | 567.5 | 571.7 | -1.7 | -0.3% | 3,306,900 |
2020/01/22 | 567.7 | 573.8 | 566.6 | 573.4 | +2.4 | +0.4% | 4,439,200 |
2020/01/21 | 573 | 574.8 | 569.9 | 571 | -3.5 | -0.6% | 1,784,000 |
2020/01/20 | 577 | 578.6 | 573.6 | 574.5 | +2.5 | +0.4% | 2,088,100 |
2020/01/17 | 572.6 | 574.3 | 570 | 572 | +9.4 | +1.7% | 3,624,300 |
2020/01/16 | 569.9 | 570.9 | 561.2 | 562.6 | -7.3 | -1.3% | 4,550,800 |
2020/01/15 | 572 | 574.9 | 565.6 | 569.9 | -7.8 | -1.4% | 4,353,200 |
2020/01/14 | 576.4 | 577.8 | 572.9 | 577.7 | +7.4 | +1.3% | 3,893,400 |
2020/01/10 | 570 | 571.2 | 566.3 | 570.3 | +5.1 | +0.9% | 3,597,200 |
2020/01/09 | 564 | 569.2 | 563 | 565.2 | +8.4 | +1.5% | 3,306,700 |
2020/01/08 | 550.6 | 557.9 | 548.7 | 556.8 | -2.2 | -0.4% | 5,175,500 |
2020/01/07 | 549.9 | 559.4 | 548 | 559 | +11.3 | +2.1% | 6,309,300 |
2020/01/06 | 540.5 | 550 | 537.5 | 547.7 | -5.3 | -1% | 4,871,800 |
2019/12/30 | 555.3 | 557.1 | 552.7 | 553 | -4.6 | -0.8% | 2,531,600 |
2019/12/27 | 553.6 | 559.8 | 553.6 | 557.6 | +4.7 | +0.9% | 1,942,000 |
2019/12/26 | 548.3 | 554.4 | 548.3 | 552.9 | +3.5 | +0.6% | 2,614,800 |
2019/12/25 | 552.7 | 552.7 | 548.4 | 549.4 | -3.9 | -0.7% | 2,987,600 |
2019/12/24 | 555 | 556 | 552.4 | 553.3 | -2.2 | -0.4% | 2,409,100 |
2019/12/23 | 560.8 | 562.1 | 555.5 | 555.5 | -7.2 | -1.3% | 2,859,900 |
2019/12/20 | 560 | 564 | 558 | 562.7 | +5.2 | +0.9% | 5,885,600 |
2019/12/19 | 558.5 | 561.2 | 556.6 | 557.5 | -6.7 | -1.2% | 3,830,800 |
2019/12/18 | 558.5 | 566.9 | 557.6 | 564.2 | +7.1 | +1.3% | 5,672,600 |
2019/12/17 | 556 | 557.4 | 552 | 557.1 | +0.1 | ±0% | 5,611,500 |
2019/12/16 | 551.1 | 557.3 | 551 | 557 | +5.7 | +1% | 5,246,600 |
2019/12/13 | 556.8 | 557.5 | 551.3 | 551.3 | +4.4 | +0.8% | 8,712,100 |
2019/12/12 | 550 | 550 | 543.4 | 546.9 | -4.1 | -0.7% | 3,506,100 |
2019/12/11 | 548 | 551 | 546.1 | 551 | +2 | +0.4% | 3,419,900 |
2019/12/10 | 551.1 | 553.9 | 548 | 549 | -1.9 | -0.3% | 4,407,900 |
2019/12/09 | 555 | 556.8 | 549.9 | 550.9 | +0.9 | +0.2% | 4,732,900 |
2019/12/06 | 548.5 | 550.9 | 548 | 550 | +5 | +0.9% | 7,566,000 |
1151~
1200
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