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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 659.7 | 668.7 | 655.9 | 663.4 | +8.9 | +1.4% | 9,807,000 |
| 2017/04/06 | 661.1 | 664.9 | 653.6 | 654.5 | -13.3 | -2% | 8,456,000 |
| 2017/04/05 | 672.7 | 675 | 661.1 | 667.8 | -5.8 | -0.9% | 8,962,000 |
| 2017/04/04 | 672.5 | 674.4 | 665.1 | 673.6 | -3.8 | -0.6% | 10,341,000 |
| 2017/04/03 | 676 | 681.1 | 671.7 | 677.4 | -0.5 | -0.1% | 7,677,000 |
| 2017/03/31 | 690.2 | 692 | 677.9 | 677.9 | -12.1 | -1.8% | 13,057,000 |
| 2017/03/30 | 689 | 693 | 684.4 | 690 | -5.7 | -0.8% | 8,793,000 |
| 2017/03/29 | 705 | 706.7 | 693.8 | 695.7 | -12.3 | -1.7% | 10,046,000 |
| 2017/03/28 | 705.1 | 709 | 701.6 | 708 | +12 | +1.7% | 14,043,000 |
| 2017/03/27 | 715.5 | 715.5 | 695.1 | 696 | -27.2 | -3.8% | 17,164,000 |
| 2017/03/24 | 721.5 | 728.6 | 719 | 723.2 | +1.7 | +0.2% | 7,453,000 |
| 2017/03/23 | 718.1 | 723.3 | 717.1 | 721.5 | +2.1 | +0.3% | 5,664,000 |
| 2017/03/22 | 726.8 | 730.5 | 719.2 | 719.4 | -22.4 | -3% | 10,875,000 |
| 2017/03/21 | 748.1 | 749 | 741.3 | 741.8 | -13.9 | -1.8% | 10,641,000 |
| 2017/03/17 | 751.3 | 762.2 | 750.1 | 755.7 | +8.4 | +1.1% | 13,876,000 |
| 2017/03/16 | 732.9 | 751.8 | 732.9 | 747.3 | +9.2 | +1.2% | 11,487,000 |
| 2017/03/15 | 730.8 | 739.2 | 730.1 | 738.1 | -1.9 | -0.3% | 4,056,000 |
| 2017/03/14 | 739.3 | 742.5 | 739.1 | 740 | -0.6 | -0.1% | 4,124,000 |
| 2017/03/13 | 739.4 | 742.8 | 737.3 | 740.6 | -3.2 | -0.4% | 5,796,000 |
| 2017/03/10 | 730 | 744 | 729.5 | 743.8 | +20.8 | +2.9% | 8,721,000 |
| 2017/03/09 | 724.4 | 727.2 | 720.5 | 723 | +1.3 | +0.2% | 5,928,000 |
| 2017/03/08 | 727.6 | 730.6 | 720.6 | 721.7 | -5.9 | -0.8% | 4,575,000 |
| 2017/03/07 | 729.1 | 730.8 | 726.1 | 727.6 | -1.5 | -0.2% | 4,942,000 |
| 2017/03/06 | 728 | 733.4 | 726.8 | 729.1 | -4.4 | -0.6% | 5,562,000 |
| 2017/03/03 | 734.1 | 737.9 | 731 | 733.5 | -1.4 | -0.2% | 6,355,000 |
| 2017/03/02 | 738.4 | 746 | 734.9 | 734.9 | +11.5 | +1.6% | 9,391,000 |
| 2017/03/01 | 715.1 | 724.5 | 706.2 | 723.4 | +11.1 | +1.6% | 7,652,000 |
| 2017/02/28 | 704.7 | 717.5 | 704.6 | 712.3 | +10.3 | +1.5% | 9,760,000 |
| 2017/02/27 | 711.5 | 713 | 700.8 | 702 | -12.1 | -1.7% | 8,604,000 |
| 2017/02/24 | 710.8 | 716.8 | 709.4 | 714.1 | -1.8 | -0.3% | 4,477,000 |
| 2017/02/23 | 725.5 | 725.5 | 713.2 | 715.9 | -9.6 | -1.3% | 5,366,000 |
| 2017/02/22 | 726.9 | 727.4 | 718 | 725.5 | +4.3 | +0.6% | 7,096,000 |
| 2017/02/21 | 710.3 | 721.8 | 710.1 | 721.2 | +10.2 | +1.4% | 5,049,000 |
| 2017/02/20 | 705.7 | 713.2 | 703.5 | 711 | +2.3 | +0.3% | 6,052,000 |
| 2017/02/17 | 704.1 | 710.8 | 703.5 | 708.7 | -0.3 | ±0% | 8,846,000 |
| 2017/02/16 | 714.3 | 716.2 | 706 | 709 | -10.5 | -1.5% | 10,130,000 |
| 2017/02/15 | 720.2 | 725.9 | 718 | 719.5 | +5.8 | +0.8% | 6,800,000 |
| 2017/02/14 | 727 | 727.1 | 711.8 | 713.7 | -10.1 | -1.4% | 8,943,000 |
| 2017/02/13 | 732 | 732 | 723 | 723.8 | +1.5 | +0.2% | 7,049,000 |
| 2017/02/10 | 720 | 724 | 716.1 | 722.3 | +16.6 | +2.4% | 10,240,000 |
| 2017/02/09 | 709.3 | 709.5 | 705 | 705.7 | -3.3 | -0.5% | 5,723,000 |
| 2017/02/08 | 706.3 | 709.2 | 702.8 | 709 | +2.5 | +0.4% | 5,285,000 |
| 2017/02/07 | 702.1 | 708 | 699.3 | 706.5 | -4.3 | -0.6% | 6,922,000 |
| 2017/02/06 | 719.8 | 724.2 | 710.3 | 710.8 | +2.2 | +0.3% | 5,151,000 |
| 2017/02/03 | 716.9 | 722.2 | 706.7 | 708.6 | -3.3 | -0.5% | 7,077,000 |
| 2017/02/02 | 727 | 733.4 | 710.5 | 711.9 | -7.8 | -1.1% | 6,714,000 |
| 2017/02/01 | 712 | 720.6 | 706.5 | 719.7 | -3.8 | -0.5% | 7,350,000 |
| 2017/01/31 | 732 | 732.5 | 720 | 723.5 | -9.4 | -1.3% | 7,091,000 |
| 2017/01/30 | 736.5 | 737.7 | 728.2 | 732.9 | -8 | -1.1% | 6,228,000 |
| 2017/01/27 | 747.9 | 747.9 | 736.6 | 740.9 | +0.4 | +0.1% | 5,471,000 |
1851～
1900
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
