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 |
|---|---|---|---|---|---|---|---|
| 2013/12/27 | 1,060 | 1,060 | 1,041 | 1,055 | -1 | -0.1% | 16,049,000 |
| 2013/12/26 | 1,010 | 1,065 | 1,009 | 1,056 | +55 | +5.5% | 25,775,000 |
| 2013/12/25 | 986 | 1,002 | 986 | 1,001 | +9 | +0.9% | 14,292,000 |
| 2013/12/24 | 996 | 1,007 | 990 | 992 | ±0 | ±0% | 18,217,000 |
| 2013/12/20 | 987 | 992 | 978 | 992 | +4 | +0.4% | 11,726,000 |
| 2013/12/19 | 999 | 1,000 | 982 | 988 | +14 | +1.4% | 18,314,000 |
| 2013/12/18 | 969 | 980 | 964 | 974 | ±0 | ±0% | 17,162,000 |
| 2013/12/17 | 997 | 997 | 973 | 974 | -14 | -1.4% | 16,010,000 |
| 2013/12/16 | 989 | 992 | 982 | 988 | -4 | -0.4% | 11,273,000 |
| 2013/12/13 | 995 | 1,003 | 988 | 992 | +12 | +1.2% | 23,040,000 |
| 2013/12/12 | 975 | 988 | 974 | 980 | -9 | -0.9% | 10,434,000 |
| 2013/12/11 | 990 | 993 | 981 | 989 | ±0 | ±0% | 9,872,000 |
| 2013/12/10 | 991 | 992 | 976 | 989 | -1 | -0.1% | 10,710,000 |
| 2013/12/09 | 999 | 1,000 | 983 | 990 | +19 | +2% | 10,158,000 |
| 2013/12/06 | 952 | 973 | 952 | 971 | +14 | +1.5% | 10,636,000 |
| 2013/12/05 | 965 | 975 | 955 | 957 | -10 | -1% | 12,913,000 |
| 2013/12/04 | 986 | 988 | 963 | 967 | -28 | -2.8% | 15,921,000 |
| 2013/12/03 | 991 | 1,002 | 991 | 995 | +3 | +0.3% | 10,223,000 |
| 2013/12/02 | 995 | 1,002 | 988 | 992 | -3 | -0.3% | 8,982,000 |
| 2013/11/29 | 1,006 | 1,008 | 989 | 995 | -15 | -1.5% | 14,113,000 |
| 2013/11/28 | 1,017 | 1,017 | 1,003 | 1,010 | +8 | +0.8% | 7,464,000 |
| 2013/11/27 | 1,004 | 1,010 | 999 | 1,002 | -7 | -0.7% | 9,756,000 |
| 2013/11/26 | 1,007 | 1,015 | 998 | 1,009 | -15 | -1.5% | 11,627,000 |
| 2013/11/25 | 1,039 | 1,040 | 1,014 | 1,024 | +2 | +0.2% | 18,872,000 |
| 2013/11/22 | 1,028 | 1,040 | 1,006 | 1,022 | +20 | +2% | 31,051,000 |
| 2013/11/21 | 987 | 1,006 | 983 | 1,002 | +19 | +1.9% | 21,317,000 |
| 2013/11/20 | 997 | 999 | 978 | 983 | -5 | -0.5% | 9,708,000 |
| 2013/11/19 | 992 | 1,005 | 984 | 988 | -5 | -0.5% | 15,114,000 |
| 2013/11/18 | 1,017 | 1,025 | 990 | 993 | -1 | -0.1% | 33,286,000 |
| 2013/11/15 | 980 | 1,004 | 973 | 994 | +40 | +4.2% | 39,996,000 |
| 2013/11/14 | 938 | 967 | 933 | 954 | +26 | +2.8% | 25,502,000 |
| 2013/11/13 | 925 | 938 | 923 | 928 | -1 | -0.1% | 9,661,000 |
| 2013/11/12 | 907 | 930 | 907 | 929 | +18 | +2% | 13,807,000 |
| 2013/11/11 | 913 | 918 | 903 | 911 | +17 | +1.9% | 9,211,000 |
| 2013/11/08 | 889 | 897 | 889 | 894 | -3 | -0.3% | 9,407,000 |
| 2013/11/07 | 916 | 917 | 896 | 897 | -20 | -2.2% | 9,301,000 |
| 2013/11/06 | 901 | 922 | 898 | 917 | +14 | +1.6% | 14,800,000 |
| 2013/11/05 | 883 | 906 | 882 | 903 | +29 | +3.3% | 17,080,000 |
| 2013/11/01 | 896 | 898 | 873 | 874 | -18 | -2% | 10,600,000 |
| 2013/10/31 | 903 | 909 | 892 | 892 | -16 | -1.8% | 12,320,000 |
| 2013/10/30 | 890 | 909 | 887 | 908 | +33 | +3.8% | 18,534,000 |
| 2013/10/29 | 880 | 889 | 874 | 875 | -8 | -0.9% | 8,181,000 |
| 2013/10/28 | 883 | 886 | 878 | 883 | +7 | +0.8% | 6,470,000 |
| 2013/10/25 | 890 | 891 | 873 | 876 | -13 | -1.5% | 19,532,000 |
| 2013/10/24 | 876 | 893 | 869 | 889 | +8 | +0.9% | 20,240,000 |
| 2013/10/23 | 888 | 891 | 879 | 881 | ±0 | ±0% | 27,060,000 |
| 2013/10/22 | 884 | 888 | 880 | 881 | -2 | -0.2% | 7,338,000 |
| 2013/10/21 | 878 | 885 | 866 | 883 | +7 | +0.8% | 6,051,000 |
| 2013/10/18 | 883 | 885 | 874 | 876 | -6 | -0.7% | 5,033,000 |
| 2013/10/17 | 892 | 896 | 876 | 882 | +2 | +0.2% | 7,618,000 |
2651～
2700
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
