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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 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 |
| 2019/07/09 | 481 | 487.1 | 476.5 | 477.7 | -2.2 | -0.5% | 5,141,500 |
| 2019/07/08 | 479 | 482.7 | 476 | 479.9 | -2.7 | -0.6% | 3,356,800 |
| 2019/07/05 | 483.3 | 486 | 481.3 | 482.6 | -3.8 | -0.8% | 3,864,500 |
| 2019/07/04 | 486.6 | 489 | 482.5 | 486.4 | +4.7 | +1% | 3,684,900 |
| 2019/07/03 | 486.6 | 487.6 | 478.3 | 481.7 | -9.4 | -1.9% | 5,553,400 |
| 2019/07/02 | 489.5 | 494.6 | 486.1 | 491.1 | +0.6 | +0.1% | 5,692,200 |
| 2019/07/01 | 480.1 | 490.8 | 479.9 | 490.5 | +18.4 | +3.9% | 8,039,100 |
| 2019/06/28 | 477.5 | 478.9 | 469.4 | 472.1 | -7.1 | -1.5% | 7,392,200 |
| 2019/06/27 | 470 | 479.3 | 469.9 | 479.2 | +11.6 | +2.5% | 5,974,500 |
| 2019/06/26 | 471.9 | 472.2 | 466.5 | 467.6 | -4.4 | -0.9% | 3,650,500 |
| 2019/06/25 | 476.6 | 478.7 | 469.7 | 472 | -8.5 | -1.8% | 4,984,400 |
| 2019/06/24 | 482.1 | 484.4 | 479.8 | 480.5 | -0.1 | ±0% | 3,919,400 |
| 2019/06/21 | 482.5 | 484.7 | 477.6 | 480.6 | -0.9 | -0.2% | 9,131,700 |
| 2019/06/20 | 478 | 482.2 | 473.3 | 481.5 | +4.8 | +1% | 5,020,700 |
| 2019/06/19 | 473.5 | 479.8 | 471.8 | 476.7 | +10.1 | +2.2% | 5,046,600 |
| 2019/06/18 | 466.2 | 475.5 | 466.1 | 466.6 | -2.9 | -0.6% | 4,108,600 |
| 2019/06/17 | 471 | 474.9 | 468.8 | 469.5 | -2.1 | -0.4% | 4,215,400 |
| 2019/06/14 | 470.3 | 472.8 | 465.8 | 471.6 | +2.7 | +0.6% | 3,852,900 |
| 2019/06/13 | 474 | 475.5 | 465 | 468.9 | -8.7 | -1.8% | 4,620,200 |
| 2019/06/12 | 482 | 482 | 476.7 | 477.6 | -8.5 | -1.7% | 4,422,900 |
| 2019/06/11 | 481 | 488.7 | 479.6 | 486.1 | +6.1 | +1.3% | 3,323,100 |
| 2019/06/10 | 482 | 483.5 | 478.4 | 480 | +0.8 | +0.2% | 3,457,000 |
| 2019/06/07 | 476.5 | 479.6 | 469.7 | 479.2 | +8.4 | +1.8% | 3,759,600 |
| 2019/06/06 | 474.4 | 476.2 | 464.9 | 470.8 | -6.1 | -1.3% | 4,297,600 |
| 2019/06/05 | 474.5 | 476.9 | 470.4 | 476.9 | +10.4 | +2.2% | 4,553,100 |
| 2019/06/04 | 463.8 | 467.4 | 462.4 | 466.5 | +5.8 | +1.3% | 4,567,700 |
| 2019/06/03 | 469 | 469 | 457.8 | 460.7 | -13.7 | -2.9% | 5,308,000 |
| 2019/05/31 | 477.1 | 479 | 473 | 474.4 | -6.8 | -1.4% | 4,443,600 |
| 2019/05/30 | 476 | 482.2 | 474.1 | 481.2 | +2.6 | +0.5% | 3,097,700 |
| 2019/05/29 | 478.2 | 479.7 | 472.1 | 478.6 | -5.7 | -1.2% | 3,473,000 |
| 2019/05/28 | 480.9 | 486 | 480.9 | 484.3 | +1.8 | +0.4% | 7,854,400 |
| 2019/05/27 | 480.4 | 483.9 | 475.4 | 482.5 | +3.6 | +0.8% | 2,833,600 |
| 2019/05/24 | 476.1 | 480.5 | 471.9 | 478.9 | -2.3 | -0.5% | 4,604,700 |
| 2019/05/23 | 478.2 | 481.5 | 476.3 | 481.2 | +1.9 | +0.4% | 3,662,900 |
| 2019/05/22 | 480.1 | 484.1 | 478.8 | 479.3 | +1.1 | +0.2% | 4,353,200 |
| 2019/05/21 | 477.6 | 482.8 | 475.3 | 478.2 | -1.8 | -0.4% | 3,780,900 |
1301～
1350
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
