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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 528.7 | 531.5 | 527.1 | 530.7 | -2.4 | -0.5% | 2,829,700 |
2019/04/19 | 537.4 | 539.9 | 532.5 | 533.1 | -4.2 | -0.8% | 2,994,200 |
2019/04/18 | 542.3 | 544.7 | 535.7 | 537.3 | -5 | -0.9% | 4,155,900 |
2019/04/17 | 543.5 | 545.5 | 540.7 | 542.3 | +6.6 | +1.2% | 4,105,800 |
2019/04/16 | 533.4 | 537.3 | 532.1 | 535.7 | -1.8 | -0.3% | 2,953,300 |
2019/04/15 | 538.4 | 541 | 534.7 | 537.5 | +9.6 | +1.8% | 3,686,000 |
2019/04/12 | 533.9 | 533.9 | 527.7 | 527.9 | -0.4 | -0.1% | 5,384,000 |
2019/04/11 | 531 | 531.5 | 526.3 | 528.3 | -6.7 | -1.3% | 5,608,600 |
2019/04/10 | 538.5 | 539.1 | 534.4 | 535 | -7.9 | -1.5% | 4,108,100 |
2019/04/09 | 542.4 | 544.7 | 541.4 | 542.9 | -3.3 | -0.6% | 2,213,600 |
2019/04/08 | 550 | 552 | 545.1 | 546.2 | -1.8 | -0.3% | 2,980,200 |
2019/04/05 | 547 | 551.7 | 546.4 | 548 | +0.3 | +0.1% | 2,836,800 |
2019/04/04 | 547 | 550.8 | 546 | 547.7 | -1.2 | -0.2% | 4,265,000 |
2019/04/03 | 549.3 | 552.3 | 547.9 | 548.9 | -0.7 | -0.1% | 3,879,200 |
2019/04/02 | 550.9 | 553.2 | 547.1 | 549.6 | +2.4 | +0.4% | 6,339,000 |
2019/04/01 | 545.5 | 554.3 | 545.1 | 547.2 | +8.2 | +1.5% | 5,664,800 |
2019/03/29 | 543.1 | 545.7 | 538.6 | 539 | +3.2 | +0.6% | 8,471,700 |
2019/03/28 | 542.2 | 544.3 | 529.5 | 535.8 | -15.8 | -2.9% | 8,089,400 |
2019/03/27 | 553.7 | 554.2 | 543.2 | 551.6 | -10 | -1.8% | 7,707,700 |
2019/03/26 | 546.1 | 562.1 | 546.1 | 561.6 | +12.9 | +2.4% | 15,211,600 |
2019/03/25 | 550 | 551.3 | 545.4 | 548.7 | -15.5 | -2.7% | 11,001,500 |
2019/03/22 | 568 | 570 | 561.8 | 564.2 | -10.6 | -1.8% | 16,473,200 |
2019/03/20 | 576 | 577.4 | 572.1 | 574.8 | -3.1 | -0.5% | 6,870,500 |
2019/03/19 | 578.2 | 581.7 | 575 | 577.9 | +0.6 | +0.1% | 6,075,000 |
2019/03/18 | 574.8 | 577.5 | 572.3 | 577.3 | +6.6 | +1.2% | 4,808,400 |
2019/03/15 | 569 | 574.1 | 568.8 | 570.7 | +2.2 | +0.4% | 6,566,000 |
2019/03/14 | 565.9 | 573.5 | 564.9 | 568.5 | +7.8 | +1.4% | 5,149,900 |
2019/03/13 | 562.2 | 565.5 | 555.5 | 560.7 | -5.5 | -1% | 6,034,700 |
2019/03/12 | 556.7 | 567.8 | 555.9 | 566.2 | +13 | +2.3% | 5,683,500 |
2019/03/11 | 551.3 | 555.6 | 546.8 | 553.2 | +0.2 | ±0% | 7,174,000 |
2019/03/08 | 558.6 | 559.7 | 551 | 553 | -9.5 | -1.7% | 9,079,600 |
2019/03/07 | 565 | 567.9 | 562 | 562.5 | -4.7 | -0.8% | 5,591,100 |
2019/03/06 | 569.5 | 570.7 | 565.3 | 567.2 | -2.8 | -0.5% | 4,667,200 |
2019/03/05 | 572.4 | 573.1 | 567.1 | 570 | -5.8 | -1% | 5,493,500 |
2019/03/04 | 576.5 | 580.3 | 573.3 | 575.8 | +7.7 | +1.4% | 5,228,600 |
2019/03/01 | 567 | 571.6 | 566.5 | 568.1 | +2.6 | +0.5% | 4,997,900 |
2019/02/28 | 571.9 | 572.9 | 565.1 | 565.5 | -9.8 | -1.7% | 6,998,100 |
2019/02/27 | 575 | 579 | 573.9 | 575.3 | +2.5 | +0.4% | 5,313,400 |
2019/02/26 | 574.8 | 576.3 | 567.6 | 572.8 | -8.7 | -1.5% | 5,709,600 |
2019/02/25 | 581.4 | 587.8 | 579.2 | 581.5 | +8.5 | +1.5% | 5,514,600 |
2019/02/22 | 580 | 580 | 571.2 | 573 | -10.4 | -1.8% | 6,361,000 |
2019/02/21 | 578.1 | 586.3 | 575.8 | 583.4 | +3.5 | +0.6% | 5,757,200 |
2019/02/20 | 579.7 | 584.2 | 578.4 | 579.9 | +2.2 | +0.4% | 5,936,600 |
2019/02/19 | 565.8 | 579.8 | 565.1 | 577.7 | +10.3 | +1.8% | 6,976,000 |
2019/02/18 | 565 | 568.1 | 563.5 | 567.4 | +11 | +2% | 6,004,100 |
2019/02/15 | 556.3 | 556.6 | 549.3 | 556.4 | -1.1 | -0.2% | 5,007,900 |
2019/02/14 | 555 | 559 | 553.5 | 557.5 | +3.1 | +0.6% | 4,977,000 |
2019/02/13 | 553 | 558.4 | 551 | 554.4 | +8.3 | +1.5% | 7,645,300 |
2019/02/12 | 541.6 | 550.7 | 536.5 | 546.1 | +0.6 | +0.1% | 10,395,300 |
2019/02/08 | 550 | 552.3 | 544.1 | 545.5 | -12.4 | -2.2% | 5,986,500 |
1351~
1400
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