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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 961.8 | 988 | 954.4 | 961.2 | -21.8 | -2.2% | 8,522,200 |
| 2024/08/07 | 907.7 | 1,015 | 896.4 | 983 | +62.4 | +6.8% | 12,171,500 |
| 2024/08/06 | 945 | 968.9 | 885 | 920.6 | +71.9 | +8.5% | 12,692,200 |
| 2024/08/05 | 950 | 960 | 848.6 | 848.7 | -149.9 | -15% | 22,659,200 |
| 2024/08/02 | 1,020.5 | 1,048 | 970.1 | 998.6 | -231.9 | -18.8% | 27,007,100 |
| 2024/08/01 | 1,238 | 1,242.5 | 1,208 | 1,230.5 | -27 | -2.1% | 8,534,400 |
| 2024/07/31 | 1,216 | 1,260 | 1,210 | 1,257.5 | +26 | +2.1% | 7,223,800 |
| 2024/07/30 | 1,220 | 1,236 | 1,212 | 1,231.5 | -6 | -0.5% | 4,961,700 |
| 2024/07/29 | 1,220 | 1,245 | 1,209 | 1,237.5 | +37.5 | +3.1% | 4,459,100 |
| 2024/07/26 | 1,206 | 1,219 | 1,183 | 1,200 | -6.5 | -0.5% | 4,753,900 |
| 2024/07/25 | 1,224.5 | 1,231.5 | 1,202.5 | 1,206.5 | -64 | -5% | 5,907,700 |
| 2024/07/24 | 1,286 | 1,297.5 | 1,270.5 | 1,270.5 | -28.5 | -2.2% | 3,831,200 |
| 2024/07/23 | 1,299 | 1,301.5 | 1,289 | 1,299 | +4.5 | +0.3% | 3,275,100 |
| 2024/07/22 | 1,302.5 | 1,306 | 1,290 | 1,294.5 | -5 | -0.4% | 2,527,900 |
| 2024/07/19 | 1,310 | 1,310.5 | 1,286.5 | 1,299.5 | -10.5 | -0.8% | 3,092,300 |
| 2024/07/18 | 1,310 | 1,330 | 1,305.5 | 1,310 | -24 | -1.8% | 3,523,800 |
| 2024/07/17 | 1,324.5 | 1,353.5 | 1,320 | 1,334 | +23 | +1.8% | 5,538,700 |
| 2024/07/16 | 1,291 | 1,320 | 1,290.5 | 1,311 | +34.5 | +2.7% | 4,808,600 |
| 2024/07/12 | 1,272 | 1,288 | 1,268 | 1,276.5 | -14 | -1.1% | 4,613,600 |
| 2024/07/11 | 1,300 | 1,312 | 1,288 | 1,290.5 | +1 | +0.1% | 5,513,000 |
| 2024/07/10 | 1,273.5 | 1,296 | 1,270.5 | 1,289.5 | +23 | +1.8% | 4,909,900 |
| 2024/07/09 | 1,252 | 1,275 | 1,245 | 1,266.5 | +9.5 | +0.8% | 3,613,600 |
| 2024/07/08 | 1,279 | 1,288 | 1,256 | 1,257 | -20 | -1.6% | 3,651,700 |
| 2024/07/05 | 1,275.5 | 1,281.5 | 1,267 | 1,277 | -3 | -0.2% | 3,856,700 |
| 2024/07/04 | 1,288 | 1,298.5 | 1,277 | 1,280 | -11 | -0.9% | 3,935,500 |
| 2024/07/03 | 1,290 | 1,304 | 1,279.5 | 1,291 | +7 | +0.5% | 6,813,900 |
| 2024/07/02 | 1,251.5 | 1,292.5 | 1,249.5 | 1,284 | +42 | +3.4% | 8,418,700 |
| 2024/07/01 | 1,239 | 1,246 | 1,228.5 | 1,242 | +15 | +1.2% | 4,552,200 |
| 2024/06/28 | 1,227.5 | 1,236.5 | 1,221.5 | 1,227 | +19 | +1.6% | 6,512,200 |
| 2024/06/27 | 1,220 | 1,229 | 1,202 | 1,208 | -17.5 | -1.4% | 6,847,700 |
| 2024/06/26 | 1,230 | 1,234.5 | 1,211 | 1,225.5 | +18.5 | +1.5% | 7,909,500 |
| 2024/06/25 | 1,175 | 1,212.5 | 1,174.5 | 1,207 | +43 | +3.7% | 6,894,000 |
| 2024/06/24 | 1,170 | 1,184.5 | 1,161 | 1,164 | ±0 | ±0% | 4,697,600 |
| 2024/06/21 | 1,164 | 1,174.5 | 1,152.5 | 1,164 | +7.5 | +0.6% | 10,536,400 |
| 2024/06/20 | 1,152 | 1,160 | 1,133.5 | 1,156.5 | -2.5 | -0.2% | 4,803,800 |
| 2024/06/19 | 1,171.5 | 1,173 | 1,153.5 | 1,159 | -5.5 | -0.5% | 3,954,900 |
| 2024/06/18 | 1,190 | 1,191 | 1,162.5 | 1,164.5 | -4.5 | -0.4% | 3,734,800 |
| 2024/06/17 | 1,199 | 1,200 | 1,163 | 1,169 | -43 | -3.5% | 6,940,300 |
| 2024/06/14 | 1,206.5 | 1,226.5 | 1,202.5 | 1,212 | -5.5 | -0.5% | 6,288,300 |
| 2024/06/13 | 1,244 | 1,251.5 | 1,211 | 1,217.5 | -12 | -1% | 4,880,300 |
| 2024/06/12 | 1,231 | 1,238.5 | 1,215 | 1,229.5 | -25 | -2% | 6,510,600 |
| 2024/06/11 | 1,315 | 1,319.5 | 1,251 | 1,254.5 | -60.5 | -4.6% | 10,975,600 |
| 2024/06/10 | 1,304 | 1,322 | 1,300 | 1,315 | +7 | +0.5% | 4,465,500 |
| 2024/06/07 | 1,324.5 | 1,324.5 | 1,300 | 1,308 | -13.5 | -1% | 3,230,000 |
| 2024/06/06 | 1,300 | 1,323 | 1,293.5 | 1,321.5 | +34.5 | +2.7% | 6,847,700 |
| 2024/06/05 | 1,275 | 1,288 | 1,250.5 | 1,287 | +0.5 | ±0% | 5,291,400 |
| 2024/06/04 | 1,290 | 1,318 | 1,281 | 1,286.5 | -16 | -1.2% | 6,092,100 |
| 2024/06/03 | 1,250.5 | 1,311 | 1,250.5 | 1,302.5 | +68.5 | +5.6% | 11,124,900 |
| 2024/05/31 | 1,200 | 1,238 | 1,197 | 1,234 | +60.5 | +5.2% | 15,641,800 |
| 2024/05/30 | 1,176 | 1,181.5 | 1,165 | 1,173.5 | -9 | -0.8% | 5,110,400 |
201～
250
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
