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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 618.1 | 628.2 | 616.3 | 627.3 | +3.6 | +0.6% | 4,975,800 |
| 2018/11/19 | 627 | 630.4 | 620.1 | 623.7 | -2.1 | -0.3% | 5,047,700 |
| 2018/11/16 | 631.8 | 634.8 | 625.5 | 625.8 | -6 | -0.9% | 6,584,500 |
| 2018/11/15 | 633.5 | 635.8 | 626.9 | 631.8 | -5.7 | -0.9% | 5,482,300 |
| 2018/11/14 | 636.9 | 640.4 | 633.5 | 637.5 | +4.1 | +0.6% | 5,739,100 |
| 2018/11/13 | 636.1 | 636.1 | 629.2 | 633.4 | -9.7 | -1.5% | 6,019,000 |
| 2018/11/12 | 640.1 | 643.1 | 637.7 | 643.1 | +0.3 | ±0% | 4,049,100 |
| 2018/11/09 | 644.4 | 650.2 | 641.8 | 642.8 | -1.9 | -0.3% | 4,833,600 |
| 2018/11/08 | 648.8 | 653.4 | 643.3 | 644.7 | +5.9 | +0.9% | 5,157,300 |
| 2018/11/07 | 647.3 | 657 | 635.9 | 638.8 | -13.5 | -2.1% | 7,626,900 |
| 2018/11/06 | 649.1 | 656.4 | 646.3 | 652.3 | +4.7 | +0.7% | 4,627,000 |
| 2018/11/05 | 646.7 | 652.9 | 644.8 | 647.6 | -6.1 | -0.9% | 6,414,800 |
| 2018/11/02 | 644 | 653.9 | 641.5 | 653.7 | +7.8 | +1.2% | 4,894,100 |
| 2018/11/01 | 647.1 | 647.8 | 637.6 | 645.9 | -1 | -0.2% | 6,313,200 |
| 2018/10/31 | 635 | 647.1 | 629.1 | 646.9 | +11 | +1.7% | 7,950,900 |
| 2018/10/30 | 625 | 640.5 | 621.3 | 635.9 | -14.6 | -2.2% | 20,169,400 |
| 2018/10/29 | 653.6 | 657 | 649.5 | 650.5 | ±0 | ±0% | 5,806,100 |
| 2018/10/26 | 653.9 | 655.5 | 645.1 | 650.5 | +1.2 | +0.2% | 6,518,300 |
| 2018/10/25 | 651.1 | 653.4 | 645.8 | 649.3 | -16 | -2.4% | 6,944,000 |
| 2018/10/24 | 669 | 669.5 | 660 | 665.3 | +0.9 | +0.1% | 5,973,000 |
| 2018/10/23 | 675.4 | 676.6 | 662.5 | 664.4 | -16 | -2.4% | 6,407,400 |
| 2018/10/22 | 672.3 | 683 | 669.8 | 680.4 | +5.8 | +0.9% | 5,112,500 |
| 2018/10/19 | 672.2 | 677.1 | 670.2 | 674.6 | -5.5 | -0.8% | 5,098,000 |
| 2018/10/18 | 682.6 | 686.9 | 679.7 | 680.1 | +4.1 | +0.6% | 4,982,300 |
| 2018/10/17 | 670.9 | 676.7 | 668.8 | 676 | +15.1 | +2.3% | 6,185,400 |
| 2018/10/16 | 654 | 661 | 653.3 | 660.9 | +5.7 | +0.9% | 4,348,300 |
| 2018/10/15 | 661.2 | 664.1 | 655 | 655.2 | -10.7 | -1.6% | 5,548,400 |
| 2018/10/12 | 663.1 | 666.9 | 659 | 665.9 | -0.4 | -0.1% | 6,981,400 |
| 2018/10/11 | 669.9 | 673.3 | 663.6 | 666.3 | -25.6 | -3.7% | 7,905,600 |
| 2018/10/10 | 689.2 | 692.6 | 686.3 | 691.9 | +4.4 | +0.6% | 5,576,900 |
| 2018/10/09 | 687 | 693.6 | 685 | 687.5 | -5.8 | -0.8% | 7,560,300 |
| 2018/10/05 | 685.3 | 695.7 | 685 | 693.3 | +6.9 | +1% | 7,873,300 |
| 2018/10/04 | 683.6 | 690.6 | 683.6 | 686.4 | +6.4 | +0.9% | 6,040,900 |
| 2018/10/03 | 687 | 689.6 | 679.3 | 680 | -8.6 | -1.2% | 5,230,000 |
| 2018/10/02 | 691 | 695.1 | 687.7 | 688.6 | -2.2 | -0.3% | 6,955,400 |
| 2018/10/01 | 690 | 695.2 | 688.5 | 690.8 | -0.4 | -0.1% | 5,824,700 |
| 2018/09/28 | 692.1 | 697.3 | 689.9 | 691.2 | +3.8 | +0.6% | 6,956,300 |
| 2018/09/27 | 689.2 | 697.3 | 687.4 | 687.4 | -7.8 | -1.1% | 8,190,700 |
| 2018/09/26 | 700 | 700 | 688.6 | 695.2 | -19.1 | -2.7% | 9,488,100 |
| 2018/09/25 | 713.5 | 716.9 | 711.3 | 714.3 | +0.4 | +0.1% | 17,994,900 |
| 2018/09/21 | 705 | 714.1 | 704.7 | 713.9 | +13.1 | +1.9% | 11,673,100 |
| 2018/09/20 | 697.6 | 702.7 | 695.4 | 700.8 | +8.8 | +1.3% | 9,222,200 |
| 2018/09/19 | 697.8 | 699.8 | 691 | 692 | +1.4 | +0.2% | 7,531,900 |
| 2018/09/18 | 680 | 693.8 | 679.8 | 690.6 | +12.1 | +1.8% | 8,977,800 |
| 2018/09/14 | 673.4 | 679.8 | 672.6 | 678.5 | +9.1 | +1.4% | 8,888,200 |
| 2018/09/13 | 664.6 | 672.1 | 664.2 | 669.4 | +5.4 | +0.8% | 4,921,500 |
| 2018/09/12 | 661.7 | 664.5 | 658.4 | 664 | +2.3 | +0.3% | 6,090,200 |
| 2018/09/11 | 652.4 | 662.9 | 649.7 | 661.7 | +11.3 | +1.7% | 7,524,700 |
| 2018/09/10 | 643.3 | 651.7 | 640.5 | 650.4 | +2.8 | +0.4% | 8,513,100 |
| 2018/09/07 | 655 | 655 | 644.4 | 647.6 | -9.2 | -1.4% | 8,822,200 |
1451～
1500
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
