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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,025 | 1,026.5 | 1,008.5 | 1,013.5 | -23 | -2.2% | 3,895,000 |
| 2024/10/22 | 1,050 | 1,054.5 | 1,027.5 | 1,036.5 | -16 | -1.5% | 3,558,600 |
| 2024/10/21 | 1,052 | 1,054 | 1,036.5 | 1,052.5 | +2.5 | +0.2% | 2,733,800 |
| 2024/10/18 | 1,062 | 1,062 | 1,046 | 1,050 | -4 | -0.4% | 2,614,100 |
| 2024/10/17 | 1,053.5 | 1,062.5 | 1,049.5 | 1,054 | +6 | +0.6% | 4,241,900 |
| 2024/10/16 | 1,035 | 1,054.5 | 1,025 | 1,048 | -2.5 | -0.2% | 5,219,300 |
| 2024/10/15 | 1,060.5 | 1,061.5 | 1,048.5 | 1,050.5 | -3 | -0.3% | 5,452,700 |
| 2024/10/11 | 1,050 | 1,058.5 | 1,048 | 1,053.5 | +8.5 | +0.8% | 4,255,600 |
| 2024/10/10 | 1,047.5 | 1,050 | 1,037 | 1,045 | +11.5 | +1.1% | 4,089,300 |
| 2024/10/09 | 1,043.5 | 1,043.5 | 1,024 | 1,033.5 | -0.5 | ±0% | 3,658,400 |
| 2024/10/08 | 1,045.5 | 1,051.5 | 1,030 | 1,034 | -26.5 | -2.5% | 5,164,800 |
| 2024/10/07 | 1,057.5 | 1,066.5 | 1,043.5 | 1,060.5 | +25.5 | +2.5% | 5,430,200 |
| 2024/10/04 | 1,038 | 1,044.5 | 1,028 | 1,035 | +6 | +0.6% | 4,175,800 |
| 2024/10/03 | 1,042 | 1,049 | 1,027.5 | 1,029 | +11 | +1.1% | 4,712,000 |
| 2024/10/02 | 1,019.5 | 1,031 | 1,014 | 1,018 | -19 | -1.8% | 4,323,000 |
| 2024/10/01 | 1,016 | 1,047 | 1,013.5 | 1,037 | +32 | +3.2% | 5,738,700 |
| 2024/09/30 | 1,018.5 | 1,032 | 1,001.5 | 1,005 | -60 | -5.6% | 9,766,000 |
| 2024/09/27 | 1,069 | 1,072 | 1,032.5 | 1,065 | +3 | +0.3% | 6,565,100 |
| 2024/09/26 | 1,043.5 | 1,064 | 1,034 | 1,062 | +28.5 | +2.8% | 9,254,100 |
| 2024/09/25 | 1,040 | 1,042 | 1,024.5 | 1,033.5 | -4 | -0.4% | 5,328,300 |
| 2024/09/24 | 1,057 | 1,058.5 | 1,033.5 | 1,037.5 | -4 | -0.4% | 7,323,700 |
| 2024/09/20 | 1,052 | 1,053 | 1,035.5 | 1,041.5 | +12.5 | +1.2% | 7,997,900 |
| 2024/09/19 | 1,025 | 1,035 | 1,019.5 | 1,029 | +18 | +1.8% | 5,076,500 |
| 2024/09/18 | 1,011.5 | 1,017.5 | 999.5 | 1,011 | +14.8 | +1.5% | 4,280,000 |
| 2024/09/17 | 1,025 | 1,027.5 | 981.4 | 996.2 | -18.8 | -1.9% | 6,404,800 |
| 2024/09/13 | 1,015.5 | 1,016 | 1,003 | 1,015 | -7 | -0.7% | 4,839,700 |
| 2024/09/12 | 1,007 | 1,024 | 1,004.5 | 1,022 | +30.3 | +3.1% | 5,475,700 |
| 2024/09/11 | 999.6 | 1,008.5 | 978.7 | 991.7 | -20.8 | -2.1% | 6,250,900 |
| 2024/09/10 | 1,030 | 1,036 | 1,012.5 | 1,012.5 | -7 | -0.7% | 5,107,200 |
| 2024/09/09 | 991 | 1,019.5 | 982.6 | 1,019.5 | -8.5 | -0.8% | 5,764,300 |
| 2024/09/06 | 1,030 | 1,038 | 1,018 | 1,028 | -18.5 | -1.8% | 5,236,500 |
| 2024/09/05 | 1,025 | 1,065 | 1,023 | 1,046.5 | +4 | +0.4% | 5,522,700 |
| 2024/09/04 | 1,055 | 1,066.5 | 1,041 | 1,042.5 | -60.5 | -5.5% | 7,120,200 |
| 2024/09/03 | 1,097.5 | 1,114.5 | 1,095.5 | 1,103 | +0.5 | ±0% | 3,444,200 |
| 2024/09/02 | 1,088 | 1,109 | 1,084.5 | 1,102.5 | +28.5 | +2.7% | 4,625,000 |
| 2024/08/30 | 1,076.5 | 1,076.5 | 1,060.5 | 1,074 | +24.5 | +2.3% | 11,060,900 |
| 2024/08/29 | 1,052 | 1,054 | 1,034 | 1,049.5 | -13 | -1.2% | 5,728,000 |
| 2024/08/28 | 1,055.5 | 1,062.5 | 1,044.5 | 1,062.5 | +4.5 | +0.4% | 3,653,000 |
| 2024/08/27 | 1,061 | 1,064 | 1,048 | 1,058 | -6.5 | -0.6% | 4,558,700 |
| 2024/08/26 | 1,079.5 | 1,085.5 | 1,063 | 1,064.5 | -32.5 | -3% | 4,056,500 |
| 2024/08/23 | 1,082 | 1,097 | 1,075.5 | 1,097 | +22.5 | +2.1% | 3,895,100 |
| 2024/08/22 | 1,096.5 | 1,096.5 | 1,067.5 | 1,074.5 | -18.5 | -1.7% | 4,542,000 |
| 2024/08/21 | 1,093.5 | 1,101.5 | 1,082.5 | 1,093 | -16 | -1.4% | 4,713,800 |
| 2024/08/20 | 1,120 | 1,121 | 1,090.5 | 1,109 | +13 | +1.2% | 4,634,500 |
| 2024/08/19 | 1,106 | 1,116.5 | 1,093.5 | 1,096 | -15.5 | -1.4% | 4,693,700 |
| 2024/08/16 | 1,099.5 | 1,111.5 | 1,081 | 1,111.5 | +35.5 | +3.3% | 7,851,700 |
| 2024/08/15 | 1,052 | 1,090.5 | 1,050.5 | 1,076 | +26.5 | +2.5% | 7,500,100 |
| 2024/08/14 | 1,017 | 1,055 | 1,016 | 1,049.5 | +33 | +3.2% | 6,339,600 |
| 2024/08/13 | 974 | 1,016.5 | 973.2 | 1,016.5 | +48.6 | +5% | 6,875,100 |
| 2024/08/09 | 993 | 995 | 943.4 | 967.9 | +6.7 | +0.7% | 9,076,600 |
151～
200
件表示中 / 3715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 | 97,000円 | -6.7% | -7.1% | 4.54% | 9.38倍 | 0.83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 | 89,400円 | -5.0% | -4.7% | 4.47% | 8.31倍 | 0.77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 | 448,400円 | -11.8% | -29.2% | 4.13% | 11.30倍 | 1.08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 | 239,400円 | +14.6% | +9.7% | 5.45% | 9.11倍 | 3.62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 | 69,100円 | +21.4% | +19.0% | 5.79% | 14.12倍 | 2.33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
