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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 769.9 | 771 | 758.7 | 764.9 | -7.8 | -1% | 8,922,000 |
| 2014/10/22 | 768.1 | 775 | 765.3 | 772.7 | +17.3 | +2.3% | 8,581,000 |
| 2014/10/21 | 768.7 | 774.8 | 751.8 | 755.4 | -9.4 | -1.2% | 10,635,000 |
| 2014/10/20 | 766.5 | 772.3 | 758.7 | 764.8 | +23.6 | +3.2% | 13,113,000 |
| 2014/10/17 | 746.8 | 750.4 | 738.4 | 741.2 | -5.6 | -0.7% | 11,707,000 |
| 2014/10/16 | 750.3 | 753.1 | 738 | 746.8 | -24.2 | -3.1% | 16,733,000 |
| 2014/10/15 | 785 | 786 | 764 | 771 | -1.2 | -0.2% | 12,754,000 |
| 2014/10/14 | 778.7 | 778.7 | 767.9 | 772.2 | -21.5 | -2.7% | 15,971,000 |
| 2014/10/10 | 789.9 | 794.2 | 785.4 | 793.7 | -12.9 | -1.6% | 13,241,000 |
| 2014/10/09 | 820 | 826.8 | 804.4 | 806.6 | -9.4 | -1.2% | 8,346,000 |
| 2014/10/08 | 815 | 817.2 | 805 | 816 | -8 | -1% | 11,347,000 |
| 2014/10/07 | 831.9 | 837.3 | 821.9 | 824 | -11.2 | -1.3% | 10,154,000 |
| 2014/10/06 | 842.7 | 844.9 | 831.3 | 835.2 | +5.6 | +0.7% | 7,845,000 |
| 2014/10/03 | 831.1 | 839.8 | 820.5 | 829.6 | -6.2 | -0.7% | 12,302,000 |
| 2014/10/02 | 830.2 | 838 | 829.2 | 835.8 | -19.5 | -2.3% | 14,618,000 |
| 2014/10/01 | 864.7 | 868 | 855 | 855.3 | -13.6 | -1.6% | 8,891,000 |
| 2014/09/30 | 884.9 | 885 | 865.3 | 868.9 | -18 | -2% | 8,491,000 |
| 2014/09/29 | 885 | 891.3 | 882.1 | 886.9 | +11.6 | +1.3% | 10,323,000 |
| 2014/09/26 | 877.7 | 881.6 | 872.6 | 875.3 | -20.5 | -2.3% | 10,051,000 |
| 2014/09/25 | 890.7 | 897.8 | 886.9 | 895.8 | +14.1 | +1.6% | 13,185,000 |
| 2014/09/24 | 890 | 891.6 | 876.6 | 881.7 | -12.9 | -1.4% | 9,494,000 |
| 2014/09/22 | 898.2 | 902 | 890.2 | 894.6 | +0.9 | +0.1% | 7,591,000 |
| 2014/09/19 | 888.7 | 899.8 | 886.1 | 893.7 | +11.2 | +1.3% | 11,273,000 |
| 2014/09/18 | 880.1 | 889.1 | 879.5 | 882.5 | +8.5 | +1% | 7,851,000 |
| 2014/09/17 | 880.3 | 881.9 | 871.2 | 874 | -3 | -0.3% | 5,226,000 |
| 2014/09/16 | 882.5 | 882.5 | 871.7 | 877 | -8.5 | -1% | 7,010,000 |
| 2014/09/12 | 883.4 | 890.2 | 882.1 | 885.5 | -2.7 | -0.3% | 10,009,000 |
| 2014/09/11 | 890.7 | 898.9 | 883.2 | 888.2 | +1.5 | +0.2% | 9,496,000 |
| 2014/09/10 | 884 | 888.1 | 881.6 | 886.7 | -1.7 | -0.2% | 5,712,000 |
| 2014/09/09 | 893.9 | 894 | 886.2 | 888.4 | -0.3 | ±0% | 5,707,000 |
| 2014/09/08 | 886.6 | 892.7 | 886.6 | 888.7 | +6.9 | +0.8% | 7,384,000 |
| 2014/09/05 | 888 | 889.9 | 880.9 | 881.8 | +3.3 | +0.4% | 8,787,000 |
| 2014/09/04 | 881.3 | 885.2 | 874 | 878.5 | -2.2 | -0.2% | 6,189,000 |
| 2014/09/03 | 882.9 | 894.8 | 879.3 | 880.7 | +8.8 | +1% | 12,743,000 |
| 2014/09/02 | 851.1 | 881.9 | 851.1 | 871.9 | +20.9 | +2.5% | 10,787,000 |
| 2014/09/01 | 844.4 | 851.8 | 844.1 | 851 | +4.9 | +0.6% | 4,295,000 |
| 2014/08/29 | 860 | 861.2 | 845.1 | 846.1 | -17.3 | -2% | 11,676,000 |
| 2014/08/28 | 859.9 | 865.3 | 856.8 | 863.4 | -0.9 | -0.1% | 9,584,000 |
| 2014/08/27 | 853.6 | 870 | 853.6 | 864.3 | +10.6 | +1.2% | 10,245,000 |
| 2014/08/26 | 866.5 | 869.6 | 853 | 853.7 | -7.6 | -0.9% | 6,504,000 |
| 2014/08/25 | 859.8 | 864 | 851.9 | 861.3 | +8.3 | +1% | 5,673,000 |
| 2014/08/22 | 864.4 | 865.9 | 850.4 | 853 | -2.1 | -0.2% | 6,790,000 |
| 2014/08/21 | 837.6 | 862.8 | 834.6 | 855.1 | +21.7 | +2.6% | 13,589,000 |
| 2014/08/20 | 842.8 | 844.7 | 830.5 | 833.4 | -9.8 | -1.2% | 7,774,000 |
| 2014/08/19 | 841.6 | 848.7 | 841.2 | 843.2 | +5.8 | +0.7% | 3,879,000 |
| 2014/08/18 | 841 | 841 | 832.1 | 837.4 | -1.8 | -0.2% | 3,046,000 |
| 2014/08/15 | 842.3 | 842.5 | 832 | 839.2 | -6.2 | -0.7% | 4,674,000 |
| 2014/08/14 | 845 | 849.6 | 842.6 | 845.4 | +5.8 | +0.7% | 4,108,000 |
| 2014/08/13 | 835.8 | 841 | 832.1 | 839.6 | +3.8 | +0.5% | 4,315,000 |
| 2014/08/12 | 837.3 | 846 | 834.9 | 835.8 | +3.9 | +0.5% | 4,966,000 |
2451～
2500
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
