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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 962.4 | 967.1 | 953.6 | 959.9 | -12.1 | -1.2% | 6,286,200 |
| 2023/12/07 | 973 | 979.9 | 969.3 | 972 | -8.9 | -0.9% | 6,077,900 |
| 2023/12/06 | 945 | 980.9 | 945 | 980.9 | +37.4 | +4% | 7,242,100 |
| 2023/12/05 | 961 | 972 | 943 | 943.5 | -15.8 | -1.6% | 5,309,700 |
| 2023/12/04 | 955 | 964.4 | 946.7 | 959.3 | -6.1 | -0.6% | 4,157,500 |
| 2023/12/01 | 958.5 | 971 | 958.5 | 965.4 | +10 | +1% | 5,779,600 |
| 2023/11/30 | 933.9 | 956 | 925.3 | 955.4 | +18.3 | +2% | 12,212,800 |
| 2023/11/29 | 937.1 | 941.6 | 922.9 | 937.1 | -9.6 | -1% | 5,817,800 |
| 2023/11/28 | 960.1 | 963.9 | 942.8 | 946.7 | -15.3 | -1.6% | 5,962,900 |
| 2023/11/27 | 959 | 969 | 955.5 | 962 | +4.3 | +0.4% | 5,164,700 |
| 2023/11/24 | 975 | 976 | 957.1 | 957.7 | -7.1 | -0.7% | 4,412,400 |
| 2023/11/22 | 957.5 | 970.9 | 955.1 | 964.8 | +5.7 | +0.6% | 3,702,400 |
| 2023/11/21 | 969.2 | 971.1 | 953.7 | 959.1 | -16.4 | -1.7% | 6,237,600 |
| 2023/11/20 | 985.1 | 995.7 | 975.5 | 975.5 | -6.9 | -0.7% | 5,530,300 |
| 2023/11/17 | 960 | 983.1 | 958 | 982.4 | +21.5 | +2.2% | 7,444,200 |
| 2023/11/16 | 971.8 | 979.8 | 958.4 | 960.9 | -10.3 | -1.1% | 7,381,100 |
| 2023/11/15 | 966.5 | 973.3 | 961.7 | 971.2 | +18.6 | +2% | 7,544,700 |
| 2023/11/14 | 960 | 967 | 952.3 | 952.6 | -5.5 | -0.6% | 4,363,600 |
| 2023/11/13 | 953 | 963.9 | 950 | 958.1 | +8.7 | +0.9% | 4,846,600 |
| 2023/11/10 | 936.8 | 951.5 | 934.5 | 949.4 | +10.1 | +1.1% | 5,162,700 |
| 2023/11/09 | 915.4 | 942.3 | 908.8 | 939.3 | +24.3 | +2.7% | 5,073,900 |
| 2023/11/08 | 950 | 952.2 | 914.1 | 915 | -29.1 | -3.1% | 5,647,600 |
| 2023/11/07 | 955 | 962 | 944.1 | 944.1 | -17 | -1.8% | 5,587,400 |
| 2023/11/06 | 952.7 | 962.9 | 950 | 961.1 | +13.7 | +1.4% | 8,989,700 |
| 2023/11/02 | 942 | 960 | 940.2 | 947.4 | -0.3 | ±0% | 12,073,400 |
| 2023/11/01 | 923 | 954.6 | 916.8 | 947.7 | +83.7 | +9.7% | 19,955,500 |
| 2023/10/31 | 857.8 | 873.4 | 838.9 | 864 | +19.2 | +2.3% | 11,541,100 |
| 2023/10/30 | 856 | 861.6 | 843.1 | 844.8 | -15.3 | -1.8% | 18,710,300 |
| 2023/10/27 | 844.5 | 860.6 | 841.8 | 860.1 | +20.5 | +2.4% | 6,119,500 |
| 2023/10/26 | 842 | 852.1 | 837.4 | 839.6 | -11.9 | -1.4% | 5,509,700 |
| 2023/10/25 | 853.3 | 864.4 | 850.6 | 851.5 | +6.6 | +0.8% | 4,237,600 |
| 2023/10/24 | 853.4 | 854.8 | 822.6 | 844.9 | -4.1 | -0.5% | 4,534,400 |
| 2023/10/23 | 850.8 | 858.5 | 842.4 | 849 | -2.3 | -0.3% | 4,463,600 |
| 2023/10/20 | 856.5 | 864.3 | 850.9 | 851.3 | -11.9 | -1.4% | 6,125,200 |
| 2023/10/19 | 868 | 875.4 | 863.2 | 863.2 | -19.8 | -2.2% | 5,731,700 |
| 2023/10/18 | 877.9 | 888.7 | 876.8 | 883 | +5.7 | +0.6% | 4,913,000 |
| 2023/10/17 | 877.9 | 891.8 | 868.6 | 877.3 | +9.8 | +1.1% | 5,005,900 |
| 2023/10/16 | 865.9 | 874.4 | 863.5 | 867.5 | -11.9 | -1.4% | 4,911,100 |
| 2023/10/13 | 893.7 | 900.6 | 877.1 | 879.4 | -24.2 | -2.7% | 6,625,200 |
| 2023/10/12 | 889.5 | 906.9 | 889.2 | 903.6 | +20.6 | +2.3% | 8,311,700 |
| 2023/10/11 | 885.7 | 894.9 | 882 | 883 | -0.5 | -0.1% | 6,366,900 |
| 2023/10/10 | 868.5 | 886.2 | 862.1 | 883.5 | +29.4 | +3.4% | 7,315,800 |
| 2023/10/06 | 848.3 | 863.2 | 844.6 | 854.1 | +8.7 | +1% | 6,504,200 |
| 2023/10/05 | 822 | 848.5 | 819.1 | 845.4 | +37.4 | +4.6% | 7,779,600 |
| 2023/10/04 | 830.9 | 831 | 804.7 | 808 | -37.9 | -4.5% | 9,560,800 |
| 2023/10/03 | 850.9 | 859.7 | 843.3 | 845.9 | -10.5 | -1.2% | 6,752,600 |
| 2023/10/02 | 863.2 | 876.9 | 855.3 | 856.4 | -6.7 | -0.8% | 6,419,400 |
| 2023/09/29 | 870 | 872.5 | 853.4 | 863.1 | -10.1 | -1.2% | 6,824,700 |
| 2023/09/28 | 872.1 | 879.2 | 857.6 | 873.2 | -12.2 | -1.4% | 6,525,100 |
| 2023/09/27 | 891.1 | 893.3 | 870.4 | 885.4 | -10.6 | -1.2% | 8,632,400 |
101～
150
件表示中 / 3452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 | 116,100円 | +1.8% | +0.2% | 3.79% | 13.33倍 | 1.07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 | 88,700円 | +20.3% | +16.9% | 2.71% | 14.69倍 | 0.79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 | 397,000円 | +0.1% | -0.7% | 4.03% | 36.69倍 | 1.10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 |
| 松井証 | 80,500円 | +4.5% | +0.3% | 4.97% | 20.92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 |
| マネックスＧ | 78,200円 | +4.8% | +7.0% | 2.56% | 6.10倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
