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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 950 | 961.9 | 949.5 | 951.9 | -1.6 | -0.2% | 8,450,000 |
| 2015/03/13 | 944 | 960.6 | 942 | 953.5 | -5.5 | -0.6% | 21,404,000 |
| 2015/03/12 | 947.3 | 963.9 | 945 | 959 | +15.3 | +1.6% | 9,141,000 |
| 2015/03/11 | 931.8 | 948.6 | 929.2 | 943.7 | +0.3 | ±0% | 7,220,000 |
| 2015/03/10 | 954.8 | 954.8 | 937.5 | 943.4 | -6.4 | -0.7% | 7,254,000 |
| 2015/03/09 | 951.3 | 954.6 | 947.1 | 949.8 | -9.5 | -1% | 6,666,000 |
| 2015/03/06 | 941.2 | 960.7 | 935 | 959.3 | +24.4 | +2.6% | 10,272,000 |
| 2015/03/05 | 934.9 | 945.3 | 926.9 | 934.9 | ±0 | ±0% | 5,374,000 |
| 2015/03/04 | 930.8 | 938 | 922.5 | 934.9 | -7.6 | -0.8% | 5,642,000 |
| 2015/03/03 | 955.8 | 955.8 | 937.4 | 942.5 | -8.4 | -0.9% | 7,844,000 |
| 2015/03/02 | 962 | 966.1 | 950 | 950.9 | -14 | -1.5% | 6,911,000 |
| 2015/02/27 | 967.2 | 967.6 | 956.4 | 964.9 | +5.1 | +0.5% | 10,124,000 |
| 2015/02/26 | 934.5 | 961 | 932.2 | 959.8 | +31.5 | +3.4% | 12,977,000 |
| 2015/02/25 | 936.6 | 943.5 | 924.9 | 928.3 | -4.9 | -0.5% | 11,578,000 |
| 2015/02/24 | 934.8 | 941.6 | 930 | 933.2 | +0.9 | +0.1% | 8,711,000 |
| 2015/02/23 | 950 | 958.8 | 926 | 932.3 | -14 | -1.5% | 11,152,000 |
| 2015/02/20 | 945.6 | 950 | 936 | 946.3 | +6.8 | +0.7% | 7,866,000 |
| 2015/02/19 | 920 | 943.8 | 920 | 939.5 | +14.7 | +1.6% | 8,987,000 |
| 2015/02/18 | 914.2 | 928.7 | 912.4 | 924.8 | +19.7 | +2.2% | 10,451,000 |
| 2015/02/17 | 902 | 914.7 | 902 | 905.1 | +3.7 | +0.4% | 6,899,000 |
| 2015/02/16 | 895.9 | 909.6 | 895.3 | 901.4 | +7.9 | +0.9% | 9,326,000 |
| 2015/02/13 | 883.6 | 898.7 | 883 | 893.5 | +14.5 | +1.6% | 12,116,000 |
| 2015/02/12 | 871.1 | 882.1 | 868.5 | 879 | +22.8 | +2.7% | 12,831,000 |
| 2015/02/10 | 849.2 | 858.3 | 849.2 | 856.2 | +4.3 | +0.5% | 5,096,000 |
| 2015/02/09 | 858 | 862.4 | 849.8 | 851.9 | +4.2 | +0.5% | 7,454,000 |
| 2015/02/06 | 855 | 855.4 | 845.1 | 847.7 | +0.6 | +0.1% | 9,611,000 |
| 2015/02/05 | 843.1 | 857.7 | 838.5 | 847.1 | +2.6 | +0.3% | 12,224,000 |
| 2015/02/04 | 839.7 | 859.3 | 838.5 | 844.5 | +11.5 | +1.4% | 11,109,000 |
| 2015/02/03 | 845 | 845.8 | 824.5 | 833 | -11 | -1.3% | 12,756,000 |
| 2015/02/02 | 850 | 854.3 | 839.1 | 844 | -18.5 | -2.1% | 11,695,000 |
| 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 |
2501～
2550
件表示中 / 3716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 | 98,000円 | -6.7% | -7.1% | 4.49% | 9.47倍 | 0.84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 | 89,700円 | -5.0% | -4.7% | 4.46% | 8.34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 | 455,000円 | -11.8% | -29.2% | 4.07% | 11.47倍 | 1.09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 | 239,000円 | +14.6% | +9.7% | 5.46% | 9.10倍 | 3.61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 |
| マネックスＧ | 70,400円 | -7.2% | - | 4.32% | 13.92倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
