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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 667.5 | 669.8 | 664.3 | 668 | +1.5 | +0.2% | 5,752,000 |
| 2018/04/06 | 670 | 670.3 | 664.1 | 666.5 | -6.3 | -0.9% | 14,324,000 |
| 2018/04/05 | 670.6 | 677.3 | 668 | 672.8 | +4 | +0.6% | 11,963,000 |
| 2018/04/04 | 669.8 | 670.8 | 659.4 | 668.8 | -1.2 | -0.2% | 9,061,000 |
| 2018/04/03 | 669.8 | 671.6 | 662.5 | 670 | -5.8 | -0.9% | 4,779,000 |
| 2018/04/02 | 678.3 | 681.6 | 675.8 | 675.8 | -2.9 | -0.4% | 3,190,000 |
| 2018/03/30 | 682.6 | 684.8 | 674.7 | 678.7 | +2.4 | +0.4% | 4,686,000 |
| 2018/03/29 | 682 | 686.3 | 671.1 | 676.3 | -2.8 | -0.4% | 6,645,000 |
| 2018/03/28 | 671.2 | 679.6 | 665.7 | 679.1 | -13.1 | -1.9% | 7,941,000 |
| 2018/03/27 | 682.2 | 692.5 | 680.8 | 692.2 | +20 | +3% | 13,659,000 |
| 2018/03/26 | 668.4 | 673.3 | 661.1 | 672.2 | -0.2 | ±0% | 8,984,000 |
| 2018/03/23 | 683 | 683.1 | 670.5 | 672.4 | -27.8 | -4% | 9,909,000 |
| 2018/03/22 | 700 | 701.6 | 692.5 | 700.2 | -2.1 | -0.3% | 6,334,000 |
| 2018/03/20 | 695.5 | 702.7 | 694.2 | 702.3 | +7.9 | +1.1% | 6,360,000 |
| 2018/03/19 | 705.3 | 705.6 | 692 | 694.4 | -10.5 | -1.5% | 6,383,000 |
| 2018/03/16 | 703 | 706.5 | 700.6 | 704.9 | +4.9 | +0.7% | 9,354,000 |
| 2018/03/15 | 698.3 | 701.7 | 696.1 | 700 | -0.1 | ±0% | 5,158,000 |
| 2018/03/14 | 700 | 705.3 | 697.1 | 700.1 | -3.8 | -0.5% | 5,183,000 |
| 2018/03/13 | 698 | 705 | 694.3 | 703.9 | +8.1 | +1.2% | 8,651,000 |
| 2018/03/12 | 690 | 697.7 | 689.2 | 695.8 | +14.6 | +2.1% | 5,754,000 |
| 2018/03/09 | 681.9 | 690.5 | 677.2 | 681.2 | +4 | +0.6% | 10,044,000 |
| 2018/03/08 | 683.8 | 687.4 | 674.6 | 677.2 | -6.6 | -1% | 10,509,000 |
| 2018/03/07 | 682 | 692.8 | 680.2 | 683.8 | +1.9 | +0.3% | 8,804,000 |
| 2018/03/06 | 694 | 696.7 | 680.7 | 681.9 | -2.3 | -0.3% | 9,257,000 |
| 2018/03/05 | 690 | 691.1 | 682.1 | 684.2 | -9.8 | -1.4% | 7,495,000 |
| 2018/03/02 | 700 | 700.5 | 691 | 694 | -15.3 | -2.2% | 10,260,000 |
| 2018/03/01 | 715 | 715.1 | 706.3 | 709.3 | -7.5 | -1% | 7,959,000 |
| 2018/02/28 | 734.5 | 737.3 | 716.8 | 716.8 | -18.1 | -2.5% | 7,843,000 |
| 2018/02/27 | 738.8 | 742.2 | 732.7 | 734.9 | +2.6 | +0.4% | 5,982,000 |
| 2018/02/26 | 735.9 | 737.1 | 727.5 | 732.3 | +7 | +1% | 6,954,000 |
| 2018/02/23 | 719.2 | 726.4 | 713.8 | 725.3 | +13.4 | +1.9% | 6,165,000 |
| 2018/02/22 | 713.8 | 716.2 | 706.9 | 711.9 | -5.7 | -0.8% | 5,965,000 |
| 2018/02/21 | 723.2 | 725 | 715.8 | 717.6 | -7.2 | -1% | 6,240,000 |
| 2018/02/20 | 724.6 | 724.9 | 717.4 | 724.8 | -0.9 | -0.1% | 6,011,000 |
| 2018/02/19 | 717.3 | 726 | 714.6 | 725.7 | +13.6 | +1.9% | 5,705,000 |
| 2018/02/16 | 712 | 716 | 706.5 | 712.1 | +6.7 | +0.9% | 5,345,000 |
| 2018/02/15 | 712 | 715.5 | 703.5 | 705.4 | +3.8 | +0.5% | 9,047,000 |
| 2018/02/14 | 707 | 714 | 697 | 701.6 | -5 | -0.7% | 9,184,000 |
| 2018/02/13 | 725 | 731.2 | 705 | 706.6 | -5.5 | -0.8% | 9,619,000 |
| 2018/02/09 | 707 | 712.1 | 700.5 | 712.1 | -16.2 | -2.2% | 11,704,000 |
| 2018/02/08 | 743.3 | 747.1 | 727.8 | 728.3 | -13.4 | -1.8% | 12,590,000 |
| 2018/02/07 | 768.7 | 770.5 | 741.2 | 741.7 | -3.2 | -0.4% | 10,453,000 |
| 2018/02/06 | 747 | 747 | 730.6 | 744.9 | -36.4 | -4.7% | 16,972,000 |
| 2018/02/05 | 781.1 | 785.5 | 776.4 | 781.3 | -14.8 | -1.9% | 10,252,000 |
| 2018/02/02 | 795 | 803.1 | 790.2 | 796.1 | -1.7 | -0.2% | 13,661,000 |
| 2018/02/01 | 790.2 | 803.3 | 787.7 | 797.8 | +15.6 | +2% | 9,954,000 |
| 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 |
1801～
1850
件表示中 / 3768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 | 115,700円 | -6.7% | -7.1% | 3.80% | 11.09倍 | 0.98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 | 106,700円 | -5.0% | -4.7% | 3.75% | 9.79倍 | 0.90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 | 678,400円 | -11.8% | -29.2% | 2.73% | 18.63倍 | 1.78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 | 243,000円 | +14.6% | +9.7% | 5.37% | 9.25倍 | 3.67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 | 77,300円 | +21.4% | +19.0% | 5.17% | 15.79倍 | 2.61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
