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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 508.6 | 511.1 | 506.4 | 508.2 | -0.3 | -0.1% | 8,297,300 |
2019/09/19 | 507.9 | 514 | 506.5 | 508.5 | +4.2 | +0.8% | 6,469,200 |
2019/09/18 | 508.4 | 509.9 | 503.8 | 504.3 | -7.2 | -1.4% | 6,449,500 |
2019/09/17 | 505.8 | 512.4 | 504.3 | 511.5 | +3.7 | +0.7% | 7,402,500 |
2019/09/13 | 508.9 | 511 | 503.8 | 507.8 | -2.1 | -0.4% | 11,284,300 |
2019/09/12 | 518.7 | 518.7 | 507.5 | 509.9 | -1.7 | -0.3% | 7,143,400 |
2019/09/11 | 504 | 511.8 | 503.9 | 511.6 | +15.6 | +3.1% | 10,745,000 |
2019/09/10 | 486 | 496.2 | 485 | 496 | +15.6 | +3.2% | 8,214,500 |
2019/09/09 | 472.6 | 480.4 | 471.1 | 480.4 | +6 | +1.3% | 4,751,500 |
2019/09/06 | 476 | 479 | 473.4 | 474.4 | +4.3 | +0.9% | 6,083,900 |
2019/09/05 | 465.1 | 472.9 | 464 | 470.1 | +6.6 | +1.4% | 6,238,900 |
2019/09/04 | 462.4 | 465.6 | 459 | 463.5 | -0.7 | -0.2% | 4,290,000 |
2019/09/03 | 456 | 465.4 | 454.4 | 464.2 | +6.4 | +1.4% | 4,592,000 |
2019/09/02 | 455 | 458.9 | 454.1 | 457.8 | ±0 | ±0% | 3,922,800 |
2019/08/30 | 453.5 | 457.8 | 452.2 | 457.8 | +8.3 | +1.8% | 6,431,600 |
2019/08/29 | 447 | 449.5 | 444.7 | 449.5 | +4.1 | +0.9% | 4,939,800 |
2019/08/28 | 445.3 | 451 | 444.9 | 445.4 | -0.2 | ±0% | 5,083,700 |
2019/08/27 | 446.3 | 448.8 | 444.1 | 445.6 | +3.9 | +0.9% | 3,182,700 |
2019/08/26 | 437 | 442.9 | 435.9 | 441.7 | -11.3 | -2.5% | 6,126,700 |
2019/08/23 | 447 | 457.4 | 447 | 453 | +6.1 | +1.4% | 6,039,300 |
2019/08/22 | 447.8 | 448.2 | 444.4 | 446.9 | -0.3 | -0.1% | 3,845,100 |
2019/08/21 | 445 | 448.8 | 443.4 | 447.2 | -3.8 | -0.8% | 4,323,000 |
2019/08/20 | 447.2 | 452.6 | 445 | 451 | +6.1 | +1.4% | 3,722,900 |
2019/08/19 | 442.8 | 446.6 | 439.4 | 444.9 | +8.2 | +1.9% | 4,825,200 |
2019/08/16 | 429.6 | 436.9 | 426.2 | 436.7 | +7 | +1.6% | 5,034,000 |
2019/08/15 | 425 | 430 | 422.9 | 429.7 | -3.6 | -0.8% | 4,373,300 |
2019/08/14 | 436.2 | 439 | 430.8 | 433.3 | +5.1 | +1.2% | 5,998,600 |
2019/08/13 | 440 | 440.4 | 427.8 | 428.2 | -14.8 | -3.3% | 8,471,500 |
2019/08/09 | 453.4 | 453.9 | 440.4 | 443 | -10.9 | -2.4% | 8,829,600 |
2019/08/08 | 456.9 | 457.5 | 450.6 | 453.9 | -3.6 | -0.8% | 4,147,000 |
2019/08/07 | 461 | 464.2 | 457 | 457.5 | -5.8 | -1.3% | 5,276,100 |
2019/08/06 | 447.3 | 463.8 | 445.1 | 463.3 | +3.2 | +0.7% | 5,500,500 |
2019/08/05 | 473 | 475.7 | 455 | 460.1 | -14.7 | -3.1% | 8,701,200 |
2019/08/02 | 471.3 | 476 | 471 | 474.8 | -8.6 | -1.8% | 8,080,800 |
2019/08/01 | 477.5 | 493.7 | 474 | 483.4 | +11.9 | +2.5% | 12,500,200 |
2019/07/31 | 472 | 479.5 | 471.1 | 471.5 | -2.8 | -0.6% | 6,141,400 |
2019/07/30 | 472.1 | 475.5 | 471.6 | 474.3 | +1 | +0.2% | 5,011,700 |
2019/07/29 | 476.7 | 478.4 | 471.9 | 473.3 | -2.4 | -0.5% | 3,200,100 |
2019/07/26 | 473.2 | 476.7 | 470.5 | 475.7 | -2.1 | -0.4% | 4,107,600 |
2019/07/25 | 476.4 | 478.7 | 474.7 | 477.8 | +0.4 | +0.1% | 3,392,800 |
2019/07/24 | 479 | 479.8 | 475.3 | 477.4 | -0.3 | -0.1% | 4,251,200 |
2019/07/23 | 474.4 | 480.6 | 470.4 | 477.7 | +0.3 | +0.1% | 3,771,100 |
2019/07/22 | 471.1 | 477.8 | 471 | 477.4 | +3.7 | +0.8% | 5,193,600 |
2019/07/19 | 462.5 | 474.9 | 461.4 | 473.7 | +13 | +2.8% | 6,235,700 |
2019/07/18 | 473.5 | 473.7 | 460 | 460.7 | -12.3 | -2.6% | 6,385,300 |
2019/07/17 | 472.8 | 477.2 | 471.8 | 473 | -2 | -0.4% | 4,282,700 |
2019/07/16 | 472.4 | 476.6 | 471.2 | 475 | -0.3 | -0.1% | 3,897,900 |
2019/07/12 | 476.2 | 476.6 | 471.5 | 475.3 | +2.4 | +0.5% | 6,376,700 |
2019/07/11 | 472.9 | 474.2 | 469.7 | 472.9 | -1.9 | -0.4% | 6,364,400 |
2019/07/10 | 476.1 | 477.3 | 473.6 | 474.8 | -2.9 | -0.6% | 5,833,900 |
1251~
1300
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