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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 673.3 | 677.5 | 672.5 | 675 | +0.2 | ±0% | 5,290,900 |
| 2018/08/28 | 672 | 678.5 | 670.3 | 674.8 | +6.1 | +0.9% | 7,325,800 |
| 2018/08/27 | 666 | 672.8 | 662.3 | 668.7 | +5.7 | +0.9% | 5,699,600 |
| 2018/08/24 | 670 | 675.5 | 662.7 | 663 | -2.1 | -0.3% | 7,590,900 |
| 2018/08/23 | 664 | 666.9 | 662.7 | 665.1 | +1.1 | +0.2% | 6,235,600 |
| 2018/08/22 | 654.2 | 665.7 | 652.3 | 664 | +9.9 | +1.5% | 6,538,600 |
| 2018/08/21 | 650.1 | 657.5 | 650.1 | 654.1 | +3.5 | +0.5% | 5,260,800 |
| 2018/08/20 | 655 | 655.5 | 647.6 | 650.6 | -3.4 | -0.5% | 5,031,900 |
| 2018/08/17 | 652.2 | 655.3 | 647.5 | 654 | +6.9 | +1.1% | 3,638,700 |
| 2018/08/16 | 636.1 | 648 | 632.7 | 647.1 | +11 | +1.7% | 7,087,700 |
| 2018/08/15 | 644 | 645.8 | 633.7 | 636.1 | -7.2 | -1.1% | 4,615,200 |
| 2018/08/14 | 638.6 | 643.9 | 637 | 643.3 | +7.6 | +1.2% | 3,832,200 |
| 2018/08/13 | 648 | 648 | 634 | 635.7 | -14.8 | -2.3% | 6,875,700 |
| 2018/08/10 | 654.8 | 655.6 | 649.6 | 650.5 | -3.3 | -0.5% | 6,025,600 |
| 2018/08/09 | 660 | 660 | 650.7 | 653.8 | -6.8 | -1% | 4,772,600 |
| 2018/08/08 | 660.5 | 664.8 | 657.1 | 660.6 | +3.5 | +0.5% | 6,225,900 |
| 2018/08/07 | 653 | 657.1 | 650.1 | 657.1 | +5.5 | +0.8% | 4,786,200 |
| 2018/08/06 | 654.9 | 656.4 | 649.7 | 651.6 | -4 | -0.6% | 5,485,600 |
| 2018/08/03 | 651.2 | 658.6 | 648 | 655.6 | +4.2 | +0.6% | 5,707,300 |
| 2018/08/02 | 652.9 | 662.6 | 649.3 | 651.4 | -0.1 | ±0% | 8,878,100 |
| 2018/08/01 | 651.8 | 652.5 | 642.3 | 651.5 | +0.7 | +0.1% | 8,292,100 |
| 2018/07/31 | 667.3 | 668.8 | 650.7 | 650.8 | -6.9 | -1% | 13,355,900 |
| 2018/07/30 | 655 | 660 | 654.2 | 657.7 | +2.9 | +0.4% | 4,747,100 |
| 2018/07/27 | 655 | 664.8 | 650.2 | 654.8 | -8.2 | -1.2% | 9,687,400 |
| 2018/07/26 | 670.5 | 671.5 | 661 | 663 | -6.4 | -1% | 7,929,700 |
| 2018/07/25 | 670 | 673.5 | 668.3 | 669.4 | -1.2 | -0.2% | 3,839,400 |
| 2018/07/24 | 671.9 | 674.1 | 669.1 | 670.6 | +1.8 | +0.3% | 4,240,000 |
| 2018/07/23 | 659.8 | 671.7 | 658.2 | 668.8 | +7.5 | +1.1% | 3,841,700 |
| 2018/07/20 | 663.1 | 664 | 656.1 | 661.3 | -3.2 | -0.5% | 5,091,100 |
| 2018/07/19 | 668 | 670.2 | 664.5 | 664.5 | +1.5 | +0.2% | 3,700,900 |
| 2018/07/18 | 670 | 670.2 | 662.1 | 663 | -1.3 | -0.2% | 3,724,500 |
| 2018/07/17 | 663.1 | 670.4 | 658.7 | 664.3 | +8.7 | +1.3% | 7,105,900 |
| 2018/07/13 | 656 | 659.7 | 653.1 | 655.6 | +3.3 | +0.5% | 4,205,800 |
| 2018/07/12 | 652 | 656.1 | 650.9 | 652.3 | +4.6 | +0.7% | 5,690,700 |
| 2018/07/11 | 648.7 | 652 | 640.3 | 647.7 | -6.3 | -1% | 4,600,400 |
| 2018/07/10 | 654.9 | 661.7 | 653.7 | 654 | +5.5 | +0.8% | 6,348,000 |
| 2018/07/09 | 636.4 | 651.5 | 634.6 | 648.5 | +15.2 | +2.4% | 6,172,500 |
| 2018/07/06 | 634.5 | 637.7 | 631.4 | 633.3 | +2.6 | +0.4% | 4,971,700 |
| 2018/07/05 | 631.6 | 633.4 | 627.3 | 630.7 | -0.2 | ±0% | 4,531,000 |
| 2018/07/04 | 628 | 633.9 | 627.8 | 630.9 | -1.5 | -0.2% | 3,690,700 |
| 2018/07/03 | 637.6 | 637.8 | 627.6 | 632.4 | -1 | -0.2% | 5,552,700 |
| 2018/07/02 | 641.1 | 648.5 | 632.9 | 633.4 | -9.9 | -1.5% | 5,091,700 |
| 2018/06/29 | 635 | 644.6 | 633.5 | 643.3 | +10.3 | +1.6% | 7,681,200 |
| 2018/06/28 | 636.3 | 641.9 | 630.1 | 633 | -5.7 | -0.9% | 8,061,100 |
| 2018/06/27 | 638.9 | 640.3 | 632.2 | 638.7 | -0.2 | ±0% | 4,386,900 |
| 2018/06/26 | 627 | 641.3 | 624.3 | 638.9 | +4.5 | +0.7% | 4,900,000 |
| 2018/06/25 | 632.5 | 642.9 | 632.1 | 634.4 | +14.6 | +2.4% | 8,115,700 |
| 2018/06/22 | 616.8 | 621.1 | 612.6 | 619.8 | -0.5 | -0.1% | 6,411,100 |
| 2018/06/21 | 623 | 626.5 | 620 | 620.3 | -8 | -1.3% | 6,355,100 |
| 2018/06/20 | 628.1 | 630 | 617.3 | 628.3 | +0.7 | +0.1% | 8,844,000 |
1651～
1700
件表示中 / 3716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 | 98,000円 | -6.7% | -7.1% | 4.49% | 9.47倍 | 0.84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 | 89,700円 | -5.0% | -4.7% | 4.46% | 8.34倍 | 0.77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 | 455,000円 | -11.8% | -29.2% | 4.07% | 11.47倍 | 1.09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 | 239,000円 | +14.6% | +9.7% | 5.46% | 9.10倍 | 3.61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 |
| マネックスＧ | 70,400円 | -7.2% | - | 4.32% | 13.92倍 | 1.43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
