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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 685.7 | 700.8 | 682 | 692.3 | +5.5 | +0.8% | 7,998,000 |
| 2016/03/30 | 696.2 | 701 | 686.4 | 686.8 | -16.6 | -2.4% | 7,230,000 |
| 2016/03/29 | 699.4 | 706.2 | 695.2 | 703.4 | -5.2 | -0.7% | 7,106,000 |
| 2016/03/28 | 714.7 | 715.4 | 699.5 | 708.6 | +4.5 | +0.6% | 11,857,000 |
| 2016/03/25 | 691.4 | 707.7 | 686.5 | 704.1 | +12.8 | +1.9% | 6,671,000 |
| 2016/03/24 | 698.1 | 701.6 | 690 | 691.3 | -7.8 | -1.1% | 6,461,000 |
| 2016/03/23 | 705 | 708.6 | 698.1 | 699.1 | -5.6 | -0.8% | 5,401,000 |
| 2016/03/22 | 698.7 | 711.9 | 697.8 | 704.7 | +12.6 | +1.8% | 5,599,000 |
| 2016/03/18 | 691.3 | 699.9 | 683.6 | 692.1 | -4.2 | -0.6% | 8,799,000 |
| 2016/03/17 | 703.7 | 710.5 | 687.8 | 696.3 | -7 | -1% | 8,974,000 |
| 2016/03/16 | 710 | 713 | 703.2 | 703.3 | -15.5 | -2.2% | 8,453,000 |
| 2016/03/15 | 723.5 | 741.9 | 715.1 | 718.8 | -4.7 | -0.6% | 12,191,000 |
| 2016/03/14 | 734 | 735 | 717.4 | 723.5 | -0.2 | ±0% | 10,591,000 |
| 2016/03/11 | 705 | 725.7 | 704 | 723.7 | +9 | +1.3% | 9,352,000 |
| 2016/03/10 | 719.5 | 719.8 | 705.8 | 714.7 | +1.7 | +0.2% | 7,536,000 |
| 2016/03/09 | 713.4 | 719 | 702.2 | 713 | -10.6 | -1.5% | 10,542,000 |
| 2016/03/08 | 729.8 | 731.6 | 711.4 | 723.6 | -7.5 | -1% | 13,325,000 |
| 2016/03/07 | 733.7 | 738.3 | 727.1 | 731.1 | -4.1 | -0.6% | 8,668,000 |
| 2016/03/04 | 730.4 | 743 | 727.2 | 735.2 | +8.9 | +1.2% | 10,874,000 |
| 2016/03/03 | 702.8 | 727.7 | 702 | 726.3 | +26 | +3.7% | 11,806,000 |
| 2016/03/02 | 696.8 | 705 | 692 | 700.3 | +24.8 | +3.7% | 13,158,000 |
| 2016/03/01 | 663.5 | 675.5 | 655.1 | 675.5 | +8.8 | +1.3% | 9,533,000 |
| 2016/02/29 | 680 | 686.2 | 666.7 | 666.7 | -11.2 | -1.7% | 11,728,000 |
| 2016/02/26 | 680.2 | 686.6 | 676.1 | 677.9 | +5 | +0.7% | 10,505,000 |
| 2016/02/25 | 659 | 677.5 | 659 | 672.9 | +14.9 | +2.3% | 10,608,000 |
| 2016/02/24 | 653.5 | 666.7 | 647.2 | 658 | -4.6 | -0.7% | 11,110,000 |
| 2016/02/23 | 671.8 | 674 | 657.1 | 662.6 | -9.2 | -1.4% | 11,444,000 |
| 2016/02/22 | 660 | 674.3 | 653.7 | 671.8 | +2.3 | +0.3% | 8,734,000 |
| 2016/02/19 | 670.3 | 674.1 | 658.8 | 669.5 | -5.6 | -0.8% | 11,412,000 |
| 2016/02/18 | 679 | 683.6 | 669 | 675.1 | +12.8 | +1.9% | 10,650,000 |
| 2016/02/17 | 660 | 676.2 | 651.3 | 662.3 | -2.2 | -0.3% | 13,533,000 |
| 2016/02/16 | 646.6 | 679.1 | 643.3 | 664.5 | +17.7 | +2.7% | 11,905,000 |
| 2016/02/15 | 634.9 | 657.4 | 625.5 | 646.8 | +55.7 | +9.4% | 16,750,000 |
| 2016/02/12 | 603.6 | 615 | 590.7 | 591.1 | -52.5 | -8.2% | 26,655,000 |
| 2016/02/10 | 655.5 | 658.3 | 633 | 643.6 | -13.2 | -2% | 21,440,000 |
| 2016/02/09 | 667 | 667.8 | 650 | 656.8 | -36.3 | -5.2% | 19,458,000 |
| 2016/02/08 | 688 | 699.3 | 671 | 693.1 | -12.6 | -1.8% | 9,524,000 |
| 2016/02/05 | 714 | 720.9 | 686.7 | 705.7 | -22.1 | -3% | 16,673,000 |
| 2016/02/04 | 717.1 | 737 | 710.4 | 727.8 | -6.1 | -0.8% | 7,169,000 |
| 2016/02/03 | 734.2 | 742 | 717.4 | 733.9 | -25.1 | -3.3% | 14,330,000 |
| 2016/02/02 | 775 | 776.5 | 755 | 759 | -16.2 | -2.1% | 15,786,000 |
| 2016/02/01 | 778 | 781.9 | 764.3 | 775.2 | +24.7 | +3.3% | 24,006,000 |
| 2016/01/29 | 717.3 | 755 | 699.8 | 750.5 | +58.2 | +8.4% | 27,666,000 |
| 2016/01/28 | 699.4 | 703 | 691.3 | 692.3 | -11.1 | -1.6% | 7,822,000 |
| 2016/01/27 | 687.9 | 704 | 686 | 703.4 | +24.7 | +3.6% | 7,649,000 |
| 2016/01/26 | 683 | 685 | 674 | 678.7 | -15.1 | -2.2% | 6,519,000 |
| 2016/01/25 | 700 | 701.2 | 688.1 | 693.8 | +7 | +1% | 7,596,000 |
| 2016/01/22 | 676.7 | 688.4 | 666.1 | 686.8 | +40.1 | +6.2% | 11,962,000 |
| 2016/01/21 | 656.7 | 675 | 646.7 | 646.7 | -11.1 | -1.7% | 12,992,000 |
| 2016/01/20 | 680.7 | 684.4 | 655.1 | 657.8 | -24.2 | -3.5% | 13,637,000 |
2101～
2150
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
