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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 667 | 667.2 | 658.3 | 660.5 | -10.4 | -1.6% | 8,272,000 |
| 2017/06/20 | 673 | 675.8 | 670.9 | 670.9 | +6.1 | +0.9% | 8,818,000 |
| 2017/06/19 | 661 | 668.3 | 659.5 | 664.8 | -0.4 | -0.1% | 5,283,000 |
| 2017/06/16 | 657 | 669 | 655.8 | 665.2 | +12.3 | +1.9% | 13,470,000 |
| 2017/06/15 | 659.9 | 662.8 | 652.2 | 652.9 | -9.2 | -1.4% | 8,518,000 |
| 2017/06/14 | 666.7 | 667.9 | 662 | 662.1 | -1.7 | -0.3% | 5,621,000 |
| 2017/06/13 | 662 | 666.5 | 657 | 663.8 | +0.6 | +0.1% | 6,248,000 |
| 2017/06/12 | 662.8 | 670.2 | 661.8 | 663.2 | -2 | -0.3% | 5,494,000 |
| 2017/06/09 | 658 | 668.8 | 657 | 665.2 | -1.4 | -0.2% | 9,812,000 |
| 2017/06/08 | 680 | 683.1 | 666.5 | 666.6 | -7 | -1% | 8,348,000 |
| 2017/06/07 | 670.5 | 677.3 | 667.8 | 673.6 | +2.2 | +0.3% | 9,539,000 |
| 2017/06/06 | 674.5 | 682.1 | 671.4 | 671.4 | -6.5 | -1% | 8,613,000 |
| 2017/06/05 | 688 | 689.4 | 677.3 | 677.9 | -15.6 | -2.2% | 7,509,000 |
| 2017/06/02 | 683.3 | 696.2 | 682.8 | 693.5 | +13.7 | +2% | 13,051,000 |
| 2017/06/01 | 670.8 | 681.2 | 669.2 | 679.8 | +6.3 | +0.9% | 5,329,000 |
| 2017/05/31 | 673.6 | 675.9 | 671.7 | 673.5 | -3.2 | -0.5% | 4,102,000 |
| 2017/05/30 | 675.1 | 677.5 | 672 | 676.7 | +1.8 | +0.3% | 3,124,000 |
| 2017/05/29 | 680 | 680.5 | 674.9 | 674.9 | -6.1 | -0.9% | 3,483,000 |
| 2017/05/26 | 687.1 | 694.4 | 679.9 | 681 | -6.4 | -0.9% | 7,233,000 |
| 2017/05/25 | 684.6 | 692.3 | 680.3 | 687.4 | +2.9 | +0.4% | 7,366,000 |
| 2017/05/24 | 680 | 687.4 | 678.2 | 684.5 | +11.4 | +1.7% | 6,879,000 |
| 2017/05/23 | 675.7 | 677.7 | 671.4 | 673.1 | -5.9 | -0.9% | 7,072,000 |
| 2017/05/22 | 678.2 | 683.1 | 674.8 | 679 | +3 | +0.4% | 5,527,000 |
| 2017/05/19 | 658 | 677.6 | 658 | 676 | +20.5 | +3.1% | 10,312,000 |
| 2017/05/18 | 657 | 658.2 | 651.4 | 655.5 | -14.6 | -2.2% | 10,597,000 |
| 2017/05/17 | 675.9 | 677.5 | 667.8 | 670.1 | -1.8 | -0.3% | 9,160,000 |
| 2017/05/16 | 675.4 | 679.9 | 670.2 | 671.9 | +2.3 | +0.3% | 7,628,000 |
| 2017/05/15 | 665.3 | 669.8 | 662 | 669.6 | +1 | +0.1% | 7,491,000 |
| 2017/05/12 | 673.3 | 678.6 | 668 | 668.6 | -7.4 | -1.1% | 7,182,000 |
| 2017/05/11 | 682.1 | 683 | 674.1 | 676 | -4.1 | -0.6% | 6,608,000 |
| 2017/05/10 | 690 | 691.6 | 679.1 | 680.1 | -7.7 | -1.1% | 7,355,000 |
| 2017/05/09 | 693.6 | 693.9 | 686.3 | 687.8 | -6.4 | -0.9% | 8,674,000 |
| 2017/05/08 | 701 | 701.4 | 692 | 694.2 | +7.3 | +1.1% | 10,807,000 |
| 2017/05/02 | 677.9 | 687.9 | 676.7 | 686.9 | +11.2 | +1.7% | 7,094,000 |
| 2017/05/01 | 662.8 | 676.2 | 662.8 | 675.7 | -1.6 | -0.2% | 7,090,000 |
| 2017/04/28 | 688 | 689.7 | 674.4 | 677.3 | -15 | -2.2% | 9,040,000 |
| 2017/04/27 | 691.5 | 694.8 | 686.6 | 692.3 | -8.7 | -1.2% | 11,750,000 |
| 2017/04/26 | 702.5 | 705 | 697.2 | 701 | +6.4 | +0.9% | 11,472,000 |
| 2017/04/25 | 680.1 | 695.2 | 679.5 | 694.6 | +15.3 | +2.3% | 10,558,000 |
| 2017/04/24 | 679.8 | 682.6 | 675.8 | 679.3 | +11.2 | +1.7% | 9,003,000 |
| 2017/04/21 | 666.3 | 670.8 | 663.4 | 668.1 | +7.2 | +1.1% | 8,088,000 |
| 2017/04/20 | 657.9 | 666.2 | 656.1 | 660.9 | +7.4 | +1.1% | 7,476,000 |
| 2017/04/19 | 652.8 | 657.3 | 646.6 | 653.5 | -8.5 | -1.3% | 8,695,000 |
| 2017/04/18 | 662.7 | 668 | 659.7 | 662 | +8.9 | +1.4% | 9,366,000 |
| 2017/04/17 | 643 | 653.5 | 640.6 | 653.1 | +5.9 | +0.9% | 6,712,000 |
| 2017/04/14 | 649.4 | 650.7 | 638.9 | 647.2 | -3.7 | -0.6% | 8,832,000 |
| 2017/04/13 | 640 | 653.9 | 636.9 | 650.9 | +4.7 | +0.7% | 10,814,000 |
| 2017/04/12 | 655 | 655.2 | 643.9 | 646.2 | -13.1 | -2% | 9,901,000 |
| 2017/04/11 | 660.7 | 663.7 | 655.7 | 659.3 | -11.4 | -1.7% | 8,520,000 |
| 2017/04/10 | 663.7 | 673.3 | 662.8 | 670.7 | +7.3 | +1.1% | 5,551,000 |
1801～
1850
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
