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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 765 | 794 | 763.2 | 782.2 | +11.4 | +1.5% | 13,951,000 |
| 2018/01/30 | 778 | 779.6 | 766 | 770.8 | -12.5 | -1.6% | 10,408,000 |
| 2018/01/29 | 789.1 | 791.5 | 781.8 | 783.3 | -3.9 | -0.5% | 4,860,000 |
| 2018/01/26 | 796 | 800 | 787.2 | 787.2 | -11.9 | -1.5% | 8,371,000 |
| 2018/01/25 | 796.9 | 804.1 | 785.2 | 799.1 | -4.6 | -0.6% | 8,479,000 |
| 2018/01/24 | 810 | 810.5 | 800.8 | 803.7 | -1.2 | -0.1% | 9,705,000 |
| 2018/01/23 | 797 | 806.4 | 794.1 | 804.9 | +9.2 | +1.2% | 10,868,000 |
| 2018/01/22 | 796.1 | 809.9 | 790.4 | 795.7 | +8.6 | +1.1% | 8,912,000 |
| 2018/01/19 | 785.6 | 787.2 | 777.3 | 787.1 | +7.1 | +0.9% | 6,196,000 |
| 2018/01/18 | 788.5 | 792 | 778.7 | 780 | -3 | -0.4% | 8,936,000 |
| 2018/01/17 | 770 | 783.3 | 768.2 | 783 | +9 | +1.2% | 9,193,000 |
| 2018/01/16 | 774 | 777.6 | 772 | 774 | ±0 | ±0% | 5,730,000 |
| 2018/01/15 | 770.7 | 778.1 | 769.3 | 774 | +10.1 | +1.3% | 8,529,000 |
| 2018/01/12 | 765.8 | 768.9 | 762.2 | 763.9 | -0.5 | -0.1% | 7,743,000 |
| 2018/01/11 | 751.1 | 768.1 | 751.1 | 764.4 | +10.3 | +1.4% | 10,527,000 |
| 2018/01/10 | 750.6 | 755.8 | 744.3 | 754.1 | +3.2 | +0.4% | 10,109,000 |
| 2018/01/09 | 756.7 | 760.7 | 749.1 | 750.9 | +1.9 | +0.3% | 12,240,000 |
| 2018/01/05 | 738 | 749.7 | 737.4 | 749 | +15.1 | +2.1% | 14,740,000 |
| 2018/01/04 | 720 | 734.6 | 718 | 733.9 | +27 | +3.8% | 11,934,000 |
| 2017/12/29 | 701.7 | 709.2 | 700.6 | 706.9 | +7.5 | +1.1% | 3,792,000 |
| 2017/12/28 | 704 | 707.9 | 698.7 | 699.4 | -7 | -1% | 3,175,000 |
| 2017/12/27 | 702.4 | 710.2 | 702 | 706.4 | +5.9 | +0.8% | 3,015,000 |
| 2017/12/26 | 697.8 | 702.9 | 695.6 | 700.5 | +1.4 | +0.2% | 5,867,000 |
| 2017/12/25 | 706 | 706.8 | 697.3 | 699.1 | -7.6 | -1.1% | 6,650,000 |
| 2017/12/22 | 705.3 | 708.8 | 705.3 | 706.7 | -0.9 | -0.1% | 8,046,000 |
| 2017/12/21 | 714.5 | 715.9 | 706.8 | 707.6 | -9.8 | -1.4% | 7,802,000 |
| 2017/12/20 | 715.8 | 723 | 715.5 | 717.4 | +1.3 | +0.2% | 7,375,000 |
| 2017/12/19 | 710 | 718.5 | 709.3 | 716.1 | +10.3 | +1.5% | 11,714,000 |
| 2017/12/18 | 702 | 707.9 | 700.3 | 705.8 | +11.8 | +1.7% | 7,229,000 |
| 2017/12/15 | 698.4 | 698.8 | 691.9 | 694 | -6.5 | -0.9% | 8,692,000 |
| 2017/12/14 | 710.8 | 710.8 | 698.5 | 700.5 | -16 | -2.2% | 10,418,000 |
| 2017/12/13 | 706 | 718 | 704.8 | 716.5 | +13.9 | +2% | 11,841,000 |
| 2017/12/12 | 695 | 704.1 | 695 | 702.6 | +6.6 | +0.9% | 8,261,000 |
| 2017/12/11 | 696.1 | 698.3 | 693.1 | 696 | +1.8 | +0.3% | 5,601,000 |
| 2017/12/08 | 680 | 695.9 | 680 | 694.2 | +7 | +1% | 13,005,000 |
| 2017/12/07 | 687.5 | 689.3 | 684.5 | 687.2 | +3.3 | +0.5% | 7,441,000 |
| 2017/12/06 | 693.4 | 694.3 | 681.2 | 683.9 | -9.6 | -1.4% | 9,012,000 |
| 2017/12/05 | 690.1 | 697.7 | 689.2 | 693.5 | +2 | +0.3% | 9,697,000 |
| 2017/12/04 | 697 | 698.2 | 691 | 691.5 | -3.8 | -0.5% | 8,451,000 |
| 2017/12/01 | 704.9 | 705.8 | 695.3 | 695.3 | -2.7 | -0.4% | 9,961,000 |
| 2017/11/30 | 694 | 701.3 | 691.8 | 698 | +9.8 | +1.4% | 13,193,000 |
| 2017/11/29 | 691 | 691.5 | 686.7 | 688.2 | +3.7 | +0.5% | 8,427,000 |
| 2017/11/28 | 685.8 | 688.7 | 681.3 | 684.5 | -5.1 | -0.7% | 9,412,000 |
| 2017/11/27 | 695 | 696.9 | 689.5 | 689.6 | -9.1 | -1.3% | 9,323,000 |
| 2017/11/24 | 694 | 699.7 | 689.2 | 698.7 | +2.5 | +0.4% | 7,212,000 |
| 2017/11/22 | 696.2 | 698.3 | 693.5 | 696.2 | +1.6 | +0.2% | 7,855,000 |
| 2017/11/21 | 692.2 | 698.5 | 689.3 | 694.6 | +9.5 | +1.4% | 9,152,000 |
| 2017/11/20 | 692.2 | 693.4 | 684.7 | 685.1 | -12.8 | -1.8% | 10,662,000 |
| 2017/11/17 | 707.3 | 709.2 | 695.3 | 697.9 | -1.7 | -0.2% | 8,542,000 |
| 2017/11/16 | 697.4 | 704.1 | 694.8 | 699.6 | +0.2 | ±0% | 9,149,000 |
1651～
1700
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
