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 |
|---|---|---|---|---|---|---|---|
| 2014/12/29 | 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 |
| 2014/11/13 | 944 | 960 | 942.4 | 957.3 | +13 | +1.4% | 8,363,000 |
| 2014/11/12 | 960.1 | 968 | 942.2 | 944.3 | -7.4 | -0.8% | 16,883,000 |
| 2014/11/11 | 947.2 | 956.8 | 940.4 | 951.7 | +9 | +1% | 9,749,000 |
| 2014/11/10 | 936 | 945.3 | 927.3 | 942.7 | -8.3 | -0.9% | 12,429,000 |
| 2014/11/07 | 940.4 | 953.4 | 934.6 | 951 | +3.1 | +0.3% | 13,359,000 |
| 2014/11/06 | 958.9 | 961.3 | 941.2 | 947.9 | -1.6 | -0.2% | 24,021,000 |
| 2014/11/05 | 957.4 | 961.7 | 945.1 | 949.5 | -17.2 | -1.8% | 28,409,000 |
| 2014/11/04 | 981 | 988.8 | 946.5 | 966.7 | +105.7 | +12.3% | 70,981,000 |
| 2014/10/31 | 810 | 869.6 | 809 | 861 | +65 | +8.2% | 28,234,000 |
| 2014/10/30 | 795.1 | 807 | 793.8 | 796 | +0.9 | +0.1% | 14,877,000 |
| 2014/10/29 | 783.2 | 799.7 | 781.9 | 795.1 | +16.9 | +2.2% | 14,142,000 |
| 2014/10/28 | 778.4 | 783 | 771.3 | 778.2 | +2.7 | +0.3% | 8,292,000 |
| 2014/10/27 | 771.4 | 780 | 771.4 | 775.5 | +5.7 | +0.7% | 8,000,000 |
| 2014/10/24 | 775.8 | 782.6 | 768.5 | 769.8 | +4.9 | +0.6% | 9,195,000 |
| 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 |
2551～
2600
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
