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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 727.8 | 744 | 725 | 740.5 | +27.7 | +3.9% | 8,042,000 |
| 2017/01/25 | 716.1 | 720.3 | 710.5 | 712.8 | +10.3 | +1.5% | 4,418,000 |
| 2017/01/24 | 710.5 | 713.8 | 701.1 | 702.5 | -14.4 | -2% | 6,194,000 |
| 2017/01/23 | 718 | 723.5 | 713.1 | 716.9 | -10.2 | -1.4% | 5,809,000 |
| 2017/01/20 | 727 | 731.6 | 722.3 | 727.1 | +1.5 | +0.2% | 4,491,000 |
| 2017/01/19 | 728.2 | 729.9 | 721.7 | 725.6 | +8.5 | +1.2% | 5,510,000 |
| 2017/01/18 | 707.5 | 718.8 | 699.5 | 717.1 | +7.5 | +1.1% | 6,340,000 |
| 2017/01/17 | 721.1 | 723 | 708.3 | 709.6 | -16.7 | -2.3% | 7,118,000 |
| 2017/01/16 | 733 | 734.5 | 723.8 | 726.3 | -11.5 | -1.6% | 7,191,000 |
| 2017/01/13 | 735.3 | 740 | 731.5 | 737.8 | +0.4 | +0.1% | 5,635,000 |
| 2017/01/12 | 738.9 | 742 | 732.4 | 737.4 | -1.5 | -0.2% | 7,410,000 |
| 2017/01/11 | 742.5 | 743.3 | 737.1 | 738.9 | -2.3 | -0.3% | 6,039,000 |
| 2017/01/10 | 744 | 745 | 736.8 | 741.2 | -3.8 | -0.5% | 6,997,000 |
| 2017/01/06 | 736 | 747 | 735 | 745 | -4.4 | -0.6% | 5,146,000 |
| 2017/01/05 | 760 | 761.5 | 746.2 | 749.4 | -2.9 | -0.4% | 9,185,000 |
| 2017/01/04 | 732.9 | 754.7 | 730.3 | 752.3 | +32 | +4.4% | 13,161,000 |
| 2016/12/30 | 713.6 | 723.8 | 711.8 | 720.3 | -4.6 | -0.6% | 5,842,000 |
| 2016/12/29 | 732 | 734 | 721.4 | 724.9 | -14.2 | -1.9% | 6,163,000 |
| 2016/12/28 | 740.4 | 743.7 | 736.5 | 739.1 | -1.4 | -0.2% | 6,122,000 |
| 2016/12/27 | 740.5 | 747.3 | 736.3 | 740.5 | -2 | -0.3% | 7,186,000 |
| 2016/12/26 | 745 | 745.9 | 737.4 | 742.5 | -4.4 | -0.6% | 6,190,000 |
| 2016/12/22 | 748.5 | 751.8 | 744 | 746.9 | -5.3 | -0.7% | 10,218,000 |
| 2016/12/21 | 756.1 | 765.6 | 750.8 | 752.2 | +0.6 | +0.1% | 8,278,000 |
| 2016/12/20 | 754.1 | 758.2 | 744.6 | 751.6 | -7.5 | -1% | 9,206,000 |
| 2016/12/19 | 761.1 | 765.9 | 753.1 | 759.1 | -7.7 | -1% | 8,617,000 |
| 2016/12/16 | 776.4 | 776.9 | 766.1 | 766.8 | +2.8 | +0.4% | 10,156,000 |
| 2016/12/15 | 761.5 | 767.8 | 757.3 | 764 | +5.6 | +0.7% | 9,294,000 |
| 2016/12/14 | 759 | 762 | 755.4 | 758.4 | -1.2 | -0.2% | 6,531,000 |
| 2016/12/13 | 751 | 763 | 750.5 | 759.6 | +1.6 | +0.2% | 9,889,000 |
| 2016/12/12 | 779.9 | 785 | 748.6 | 758 | -3 | -0.4% | 15,310,000 |
| 2016/12/09 | 758.9 | 764.8 | 755.1 | 761 | +4.2 | +0.6% | 16,681,000 |
| 2016/12/08 | 749.5 | 756.8 | 744.6 | 756.8 | +15.5 | +2.1% | 13,825,000 |
| 2016/12/07 | 731 | 741.5 | 726 | 741.3 | +17.6 | +2.4% | 13,871,000 |
| 2016/12/06 | 716.6 | 727.6 | 714.4 | 723.7 | +16.5 | +2.3% | 14,494,000 |
| 2016/12/05 | 700 | 708.8 | 698.5 | 707.2 | -3.6 | -0.5% | 8,614,000 |
| 2016/12/02 | 700.1 | 715.2 | 695.4 | 710.8 | +10.9 | +1.6% | 15,096,000 |
| 2016/12/01 | 702.3 | 708.8 | 697 | 699.9 | +12.5 | +1.8% | 13,797,000 |
| 2016/11/30 | 682.1 | 689.8 | 681.4 | 687.4 | +8.1 | +1.2% | 9,730,000 |
| 2016/11/29 | 678.1 | 683.8 | 678 | 679.3 | -2.2 | -0.3% | 7,864,000 |
| 2016/11/28 | 677 | 684 | 670 | 681.5 | +1.9 | +0.3% | 6,959,000 |
| 2016/11/25 | 688 | 693.2 | 675 | 679.6 | -5.3 | -0.8% | 9,220,000 |
| 2016/11/24 | 677.6 | 686.5 | 675.2 | 684.9 | +17.3 | +2.6% | 9,407,000 |
| 2016/11/22 | 669.7 | 673.9 | 662.3 | 667.6 | -1.5 | -0.2% | 8,007,000 |
| 2016/11/21 | 667 | 671.9 | 660 | 669.1 | +1.9 | +0.3% | 7,505,000 |
| 2016/11/18 | 672 | 674.9 | 663.7 | 667.2 | +7.6 | +1.2% | 10,901,000 |
| 2016/11/17 | 667.1 | 669.9 | 657.3 | 659.6 | -15.9 | -2.4% | 13,201,000 |
| 2016/11/16 | 680 | 681.5 | 670.8 | 675.5 | +14.1 | +2.1% | 13,059,000 |
| 2016/11/15 | 663.7 | 668 | 656.8 | 661.4 | +2.7 | +0.4% | 9,817,000 |
| 2016/11/14 | 628.4 | 658.8 | 627.9 | 658.7 | +33.4 | +5.3% | 18,872,000 |
| 2016/11/11 | 630 | 638.4 | 619.4 | 625.3 | +14.3 | +2.3% | 17,776,000 |
1901～
1950
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
