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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 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 |
| 2016/01/19 | 671.5 | 687.9 | 668.1 | 682 | +6.2 | +0.9% | 6,055,000 |
| 2016/01/18 | 670 | 680.7 | 663.3 | 675.8 | -12.3 | -1.8% | 8,566,000 |
| 2016/01/15 | 704.8 | 705.5 | 682.8 | 688.1 | -9 | -1.3% | 9,672,000 |
| 2016/01/14 | 685 | 699.4 | 678 | 697.1 | -9.4 | -1.3% | 10,373,000 |
| 2016/01/13 | 698.4 | 713.1 | 694 | 706.5 | +26 | +3.8% | 10,588,000 |
| 2016/01/12 | 695 | 699.7 | 676 | 680.5 | -25.1 | -3.6% | 16,381,000 |
| 2016/01/08 | 703 | 717.7 | 699.7 | 705.6 | -5.6 | -0.8% | 10,678,000 |
| 2016/01/07 | 725.1 | 727.8 | 709.9 | 711.2 | -17.8 | -2.4% | 11,848,000 |
| 2016/01/06 | 737.7 | 738.3 | 726.1 | 729 | -4.3 | -0.6% | 11,899,000 |
| 2016/01/05 | 733.2 | 741.2 | 729.2 | 733.3 | -2.1 | -0.3% | 8,414,000 |
| 2016/01/04 | 740.2 | 750 | 731.3 | 735.4 | -9.4 | -1.3% | 9,338,000 |
| 2015/12/30 | 746.1 | 754.4 | 744.6 | 744.8 | +1.2 | +0.2% | 5,286,000 |
| 2015/12/29 | 742 | 746.3 | 737.2 | 743.6 | +1.1 | +0.1% | 4,847,000 |
| 2015/12/28 | 738.4 | 746.1 | 731.2 | 742.5 | +12 | +1.6% | 5,391,000 |
| 2015/12/25 | 737 | 740.8 | 727.2 | 730.5 | -9.5 | -1.3% | 10,003,000 |
| 2015/12/24 | 738.2 | 749.7 | 737.1 | 740 | -2.5 | -0.3% | 10,533,000 |
| 2015/12/22 | 748.1 | 748.2 | 739 | 742.5 | -6.2 | -0.8% | 7,795,000 |
| 2015/12/21 | 741.1 | 749.5 | 738.2 | 748.7 | -3.3 | -0.4% | 12,821,000 |
| 2015/12/18 | 775 | 792.8 | 751.8 | 752 | -23.2 | -3% | 14,048,000 |
| 2015/12/17 | 784.9 | 786.5 | 772.7 | 775.2 | +10.2 | +1.3% | 8,821,000 |
| 2015/12/16 | 757.4 | 778.8 | 752.1 | 765 | +20.2 | +2.7% | 12,789,000 |
| 2015/12/15 | 750 | 751.1 | 742 | 744.8 | -5.2 | -0.7% | 12,587,000 |
| 2015/12/14 | 750 | 752.4 | 741.4 | 750 | -14.5 | -1.9% | 9,918,000 |
| 2015/12/11 | 749 | 768.2 | 749 | 764.5 | +0.5 | +0.1% | 11,415,000 |
| 2015/12/10 | 763 | 765.6 | 758.5 | 764 | -9.1 | -1.2% | 9,497,000 |
| 2015/12/09 | 770 | 775.9 | 762.1 | 773.1 | -2.7 | -0.3% | 8,708,000 |
| 2015/12/08 | 788 | 788 | 775 | 775.8 | -9 | -1.1% | 8,892,000 |
| 2015/12/07 | 791.5 | 794 | 784.5 | 784.8 | +2.7 | +0.3% | 6,506,000 |
| 2015/12/04 | 782.8 | 786 | 772.2 | 782.1 | -12.4 | -1.6% | 12,539,000 |
| 2015/12/03 | 797.1 | 798.2 | 788.6 | 794.5 | -3.7 | -0.5% | 9,374,000 |
| 2015/12/02 | 799.3 | 804.5 | 797.8 | 798.2 | -1.6 | -0.2% | 8,111,000 |
| 2015/12/01 | 794.7 | 805 | 793.8 | 799.8 | +3.5 | +0.4% | 9,215,000 |
| 2015/11/30 | 806 | 807 | 793.1 | 796.3 | -13.7 | -1.7% | 11,389,000 |
| 2015/11/27 | 813.8 | 814.4 | 807.8 | 810 | -0.6 | -0.1% | 7,916,000 |
| 2015/11/26 | 813.5 | 813.5 | 808.6 | 810.6 | -3.3 | -0.4% | 11,267,000 |
| 2015/11/25 | 825.2 | 827 | 810.3 | 813.9 | -17.3 | -2.1% | 17,191,000 |
2151～
2200
件表示中 / 3586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 | 100,700円 | +1.8% | +0.2% | 4.37% | 11.64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 | 93,000円 | +20.3% | +16.9% | 4.19% | 15.27倍 | 0.83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 | 356,200円 | +0.8% | +0.3% | 4.49% | 12.25倍 | 0.86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 |
| マネックスＧ | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.04倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| ＦＰＧ | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73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 |
市場注目の銘柄
チャート関連のコラム
