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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 880.1 | 881.7 | 861.2 | 862.5 | -7.5 | -0.9% | 10,900,000 |
| 2015/01/29 | 871.3 | 873.7 | 865.1 | 870 | -9.7 | -1.1% | 9,476,000 |
| 2015/01/28 | 882 | 883.5 | 872.2 | 879.7 | -7 | -0.8% | 6,788,000 |
| 2015/01/27 | 884.8 | 890.8 | 878.5 | 886.7 | +9.1 | +1% | 8,675,000 |
| 2015/01/26 | 872.5 | 877.9 | 867 | 877.6 | -4.8 | -0.5% | 5,607,000 |
| 2015/01/23 | 893 | 895.6 | 879.4 | 882.4 | +4.4 | +0.5% | 6,774,000 |
| 2015/01/22 | 866 | 878.1 | 865 | 878 | +11.8 | +1.4% | 10,081,000 |
| 2015/01/21 | 880.4 | 880.4 | 858 | 866.2 | -16.3 | -1.8% | 11,649,000 |
| 2015/01/20 | 860 | 888.1 | 857 | 882.5 | +27.6 | +3.2% | 12,138,000 |
| 2015/01/19 | 877.3 | 877.3 | 846 | 854.9 | -15.9 | -1.8% | 15,532,000 |
| 2015/01/16 | 874.2 | 877.3 | 857.1 | 870.8 | -18.4 | -2.1% | 14,086,000 |
| 2015/01/15 | 883.5 | 890.8 | 882 | 889.2 | +1.6 | +0.2% | 8,872,000 |
| 2015/01/14 | 883 | 896.6 | 881.9 | 887.6 | -4.4 | -0.5% | 11,224,000 |
| 2015/01/13 | 888.6 | 892.5 | 874.6 | 892 | -8.6 | -1% | 9,359,000 |
| 2015/01/09 | 907.2 | 907.9 | 896.4 | 900.6 | +1.6 | +0.2% | 11,593,000 |
| 2015/01/08 | 907.9 | 909 | 896.9 | 899 | -3 | -0.3% | 9,924,000 |
| 2015/01/07 | 909 | 909.9 | 899 | 902 | -14.7 | -1.6% | 12,017,000 |
| 2015/01/06 | 917.3 | 924.2 | 915.1 | 916.7 | -19.3 | -2.1% | 11,100,000 |
| 2015/01/05 | 940.4 | 946 | 927.7 | 936 | -11.6 | -1.2% | 8,696,000 |
| 2014/12/30 | 962.5 | 964.1 | 947 | 947.6 | -21.4 | -2.2% | 8,770,000 |
| 2014/12/29 | 975 | 976 | 958 | 969 | +2.3 | +0.2% | 5,367,000 |
| 2014/12/26 | 963.9 | 972.7 | 962.1 | 966.7 | +2.9 | +0.3% | 3,602,000 |
| 2014/12/25 | 965 | 968.9 | 961.2 | 963.8 | -4.2 | -0.4% | 4,374,000 |
| 2014/12/24 | 976.5 | 978.8 | 966 | 968 | -6.3 | -0.6% | 7,157,000 |
| 2014/12/22 | 978.5 | 984.9 | 969.2 | 974.3 | +1.5 | +0.2% | 9,157,000 |
| 2014/12/19 | 958.2 | 980.9 | 957 | 972.8 | +44.6 | +4.8% | 19,500,000 |
| 2014/12/18 | 938 | 943.1 | 926.9 | 928.2 | +16.7 | +1.8% | 10,573,000 |
| 2014/12/17 | 909 | 926 | 906.7 | 911.5 | +1.3 | +0.1% | 8,369,000 |
| 2014/12/16 | 919.2 | 924.9 | 905 | 910.2 | -18.8 | -2% | 10,248,000 |
| 2014/12/15 | 931 | 935.4 | 922.2 | 929 | -17 | -1.8% | 10,328,000 |
| 2014/12/12 | 951 | 958 | 943.7 | 946 | ±0 | ±0% | 12,486,000 |
| 2014/12/11 | 930 | 947.5 | 921.7 | 946 | -13.7 | -1.4% | 11,403,000 |
| 2014/12/10 | 958 | 960.8 | 946 | 959.7 | -22.4 | -2.3% | 13,314,000 |
| 2014/12/09 | 999 | 1,000 | 977 | 982.1 | -24.4 | -2.4% | 11,854,000 |
| 2014/12/08 | 1,015.5 | 1,019 | 998 | 1,006.5 | +3 | +0.3% | 9,522,000 |
| 2014/12/05 | 992 | 1,012 | 974.7 | 1,003.5 | +11.2 | +1.1% | 13,548,000 |
| 2014/12/04 | 1,000 | 1,004 | 990.9 | 992.3 | +9.1 | +0.9% | 11,863,000 |
| 2014/12/03 | 972.2 | 993 | 969.8 | 983.2 | +22.3 | +2.3% | 17,447,000 |
| 2014/12/02 | 958 | 965 | 957.2 | 960.9 | +1.6 | +0.2% | 9,014,000 |
| 2014/12/01 | 954.1 | 964.8 | 950.4 | 959.3 | +5.4 | +0.6% | 9,336,000 |
| 2014/11/28 | 944 | 955 | 942.6 | 953.9 | +8.2 | +0.9% | 6,307,000 |
| 2014/11/27 | 955.3 | 960.6 | 944.7 | 945.7 | -10.6 | -1.1% | 6,882,000 |
| 2014/11/26 | 960 | 961.4 | 954.7 | 956.3 | -6.6 | -0.7% | 6,210,000 |
| 2014/11/25 | 966 | 967.1 | 960.6 | 962.9 | +7.6 | +0.8% | 8,215,000 |
| 2014/11/21 | 941 | 957.8 | 941 | 955.3 | +9 | +1% | 9,172,000 |
| 2014/11/20 | 964.9 | 964.9 | 945.3 | 946.3 | -9.7 | -1% | 8,400,000 |
| 2014/11/19 | 963 | 967.4 | 955.5 | 956 | +0.8 | +0.1% | 11,143,000 |
| 2014/11/18 | 952 | 960 | 950.5 | 955.2 | +17.5 | +1.9% | 9,014,000 |
| 2014/11/17 | 958.7 | 966.4 | 932.1 | 937.7 | -26.7 | -2.8% | 13,994,000 |
| 2014/11/14 | 967 | 969.8 | 952 | 964.4 | +7.1 | +0.7% | 16,491,000 |
2401～
2450
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
