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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 913 | 917 | 909.5 | 911.2 | -0.4 | ±0% | 3,880,000 |
| 2015/08/17 | 916.2 | 917.5 | 908 | 911.6 | +2.2 | +0.2% | 3,904,000 |
| 2015/08/14 | 915 | 917 | 905 | 909.4 | -9.4 | -1% | 5,635,000 |
| 2015/08/13 | 923 | 923.7 | 915 | 918.8 | +0.5 | +0.1% | 7,504,000 |
| 2015/08/12 | 929.5 | 932.5 | 907.8 | 918.3 | -19.6 | -2.1% | 12,960,000 |
| 2015/08/11 | 940.5 | 946.7 | 929.1 | 937.9 | ±0 | ±0% | 7,304,000 |
| 2015/08/10 | 934 | 937.9 | 925.3 | 937.9 | +2.4 | +0.3% | 5,766,000 |
| 2015/08/07 | 923.1 | 935.5 | 915 | 935.5 | +3.7 | +0.4% | 9,290,000 |
| 2015/08/06 | 941.4 | 943.9 | 929.5 | 931.8 | -2.6 | -0.3% | 6,826,000 |
| 2015/08/05 | 930 | 939.8 | 926.8 | 934.4 | -0.6 | -0.1% | 6,073,000 |
| 2015/08/04 | 940 | 943.3 | 931.1 | 935 | -10.1 | -1.1% | 6,155,000 |
| 2015/08/03 | 963 | 963 | 918.3 | 945.1 | -18.6 | -1.9% | 13,427,000 |
| 2015/07/31 | 963 | 973.1 | 956.2 | 963.7 | -0.8 | -0.1% | 9,116,000 |
| 2015/07/30 | 946 | 976.5 | 937.7 | 964.5 | +54.4 | +6% | 20,033,000 |
| 2015/07/29 | 920.7 | 922.1 | 910.1 | 910.1 | +1.6 | +0.2% | 5,282,000 |
| 2015/07/28 | 908.9 | 917.8 | 901.2 | 908.5 | -9.8 | -1.1% | 6,492,000 |
| 2015/07/27 | 917.3 | 923.7 | 906.1 | 918.3 | -10.5 | -1.1% | 6,018,000 |
| 2015/07/24 | 926 | 938 | 923.5 | 928.8 | -3.3 | -0.4% | 4,264,000 |
| 2015/07/23 | 935.8 | 947.9 | 925.1 | 932.1 | +3.5 | +0.4% | 5,914,000 |
| 2015/07/22 | 927 | 932.9 | 925.4 | 928.6 | -10.6 | -1.1% | 4,476,000 |
| 2015/07/21 | 941.7 | 947.9 | 932.9 | 939.2 | +3.4 | +0.4% | 5,635,000 |
| 2015/07/17 | 934.6 | 943.1 | 930.2 | 935.8 | +4.4 | +0.5% | 5,081,000 |
| 2015/07/16 | 932.3 | 932.3 | 915.8 | 931.4 | +1.7 | +0.2% | 7,795,000 |
| 2015/07/15 | 941.7 | 945 | 925.8 | 929.7 | -4.3 | -0.5% | 6,473,000 |
| 2015/07/14 | 923.7 | 941.9 | 922.9 | 934 | +25.2 | +2.8% | 10,493,000 |
| 2015/07/13 | 897.6 | 912.9 | 894.6 | 908.8 | +22.9 | +2.6% | 8,790,000 |
| 2015/07/10 | 884.5 | 898 | 874.6 | 885.9 | -2.6 | -0.3% | 9,048,000 |
| 2015/07/09 | 863 | 889.6 | 848 | 888.5 | +4.7 | +0.5% | 13,577,000 |
| 2015/07/08 | 905.9 | 908 | 883.1 | 883.8 | -25.2 | -2.8% | 11,248,000 |
| 2015/07/07 | 927.7 | 928 | 906.9 | 909 | -3.7 | -0.4% | 8,302,000 |
| 2015/07/06 | 915.8 | 921 | 903.2 | 912.7 | -20.4 | -2.2% | 11,437,000 |
| 2015/07/03 | 930.1 | 937.7 | 928.6 | 933.1 | +6.6 | +0.7% | 9,914,000 |
| 2015/07/02 | 952.3 | 953 | 924.5 | 926.5 | -11.1 | -1.2% | 10,647,000 |
| 2015/07/01 | 923.8 | 942.3 | 917.1 | 937.6 | +20.4 | +2.2% | 10,147,000 |
| 2015/06/30 | 926.4 | 930.5 | 912 | 917.2 | -13.4 | -1.4% | 13,618,000 |
| 2015/06/29 | 930.7 | 943.3 | 927.5 | 930.6 | -33.9 | -3.5% | 9,753,000 |
| 2015/06/26 | 963.2 | 968 | 952.4 | 964.5 | +2.1 | +0.2% | 4,704,000 |
| 2015/06/25 | 964.1 | 969.2 | 955.8 | 962.4 | -3.7 | -0.4% | 5,514,000 |
| 2015/06/24 | 966 | 980.5 | 963.8 | 966.1 | +14.4 | +1.5% | 12,255,000 |
| 2015/06/23 | 939 | 959.9 | 938.7 | 951.7 | +18.2 | +1.9% | 10,523,000 |
| 2015/06/22 | 918 | 935 | 918 | 933.5 | +5.1 | +0.5% | 5,848,000 |
| 2015/06/19 | 925.6 | 929.3 | 921.7 | 928.4 | +13.4 | +1.5% | 5,153,000 |
| 2015/06/18 | 925.6 | 930 | 912.3 | 915 | -14.2 | -1.5% | 6,944,000 |
| 2015/06/17 | 936.5 | 937 | 928.6 | 929.2 | -2.4 | -0.3% | 5,619,000 |
| 2015/06/16 | 939 | 940 | 930.5 | 931.6 | -9.6 | -1% | 3,956,000 |
| 2015/06/15 | 936.3 | 942.9 | 931 | 941.2 | -6 | -0.6% | 4,712,000 |
| 2015/06/12 | 953.1 | 954.9 | 944.7 | 947.2 | -4.3 | -0.5% | 8,119,000 |
| 2015/06/11 | 949 | 961.1 | 946 | 951.5 | +14.3 | +1.5% | 5,661,000 |
| 2015/06/10 | 939.9 | 950.5 | 936.7 | 937.2 | -4 | -0.4% | 11,236,000 |
| 2015/06/09 | 950 | 959.2 | 941 | 941.2 | -17.8 | -1.9% | 8,487,000 |
2251～
2300
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
