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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/20 | 478.4 | 485 | 476.7 | 480 | +3.6 | +0.8% | 3,790,100 |
2019/05/17 | 477.5 | 479.9 | 470.3 | 476.4 | +1.5 | +0.3% | 5,202,800 |
2019/05/16 | 483.3 | 484.8 | 472.8 | 474.9 | -8.4 | -1.7% | 4,186,900 |
2019/05/15 | 486.4 | 488.6 | 477.7 | 483.3 | +0.7 | +0.1% | 5,759,600 |
2019/05/14 | 480 | 483 | 473.6 | 482.6 | -8 | -1.6% | 6,914,900 |
2019/05/13 | 495.7 | 496.7 | 490.4 | 490.6 | -8.9 | -1.8% | 3,950,500 |
2019/05/10 | 496.3 | 504.5 | 492.9 | 499.5 | +0.9 | +0.2% | 6,490,400 |
2019/05/09 | 500 | 501.5 | 494.5 | 498.6 | -4 | -0.8% | 6,728,500 |
2019/05/08 | 504.1 | 506.3 | 498.7 | 502.6 | -4.9 | -1% | 7,654,700 |
2019/05/07 | 508.6 | 511.7 | 502.6 | 507.5 | -7.6 | -1.5% | 9,612,100 |
2019/04/26 | 515 | 525.3 | 509.3 | 515.1 | -4.2 | -0.8% | 7,458,100 |
2019/04/25 | 521 | 522 | 514.5 | 519.3 | -3.8 | -0.7% | 5,149,500 |
2019/04/24 | 532.7 | 535.9 | 521.6 | 523.1 | -10.9 | -2% | 6,050,300 |
2019/04/23 | 530.7 | 536 | 530.5 | 534 | +3.3 | +0.6% | 2,971,800 |
1301~
1350
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