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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 915 | 916 | 905 | 913 | -2 | -0.2% | 9,306,000 |
| 2013/07/23 | 903 | 917 | 901 | 915 | +6 | +0.7% | 9,385,000 |
| 2013/07/22 | 916 | 917 | 900 | 909 | +1 | +0.1% | 9,503,000 |
| 2013/07/19 | 912 | 915 | 882 | 908 | +3 | +0.3% | 19,843,000 |
| 2013/07/18 | 904 | 923 | 896 | 905 | +4 | +0.4% | 18,450,000 |
| 2013/07/17 | 901 | 909 | 895 | 901 | -9 | -1% | 12,066,000 |
| 2013/07/16 | 919 | 923 | 905 | 910 | +2 | +0.2% | 9,946,000 |
| 2013/07/12 | 912 | 914 | 905 | 908 | -2 | -0.2% | 10,149,000 |
| 2013/07/11 | 888 | 911 | 888 | 910 | +10 | +1.1% | 11,263,000 |
| 2013/07/10 | 908 | 916 | 887 | 900 | -10 | -1.1% | 13,837,000 |
| 2013/07/09 | 910 | 913 | 892 | 910 | +21 | +2.4% | 17,689,000 |
| 2013/07/08 | 933 | 934 | 885 | 889 | -33 | -3.6% | 18,815,000 |
| 2013/07/05 | 915 | 928 | 908 | 922 | +16 | +1.8% | 14,260,000 |
| 2013/07/04 | 893 | 914 | 887 | 906 | +3 | +0.3% | 18,201,000 |
| 2013/07/03 | 899 | 905 | 881 | 903 | +3 | +0.3% | 17,511,000 |
| 2013/07/02 | 886 | 900 | 884 | 900 | +24 | +2.7% | 22,690,000 |
| 2013/07/01 | 838 | 878 | 835 | 876 | +43 | +5.2% | 22,226,000 |
| 2013/06/28 | 802 | 835 | 795 | 833 | +46 | +5.8% | 23,461,000 |
| 2013/06/27 | 780 | 794 | 717 | 787 | +13 | +1.7% | 35,251,000 |
| 2013/06/26 | 805 | 812 | 771 | 774 | -16 | -2% | 14,658,000 |
| 2013/06/25 | 811 | 816 | 776 | 790 | -17 | -2.1% | 18,113,000 |
| 2013/06/24 | 816 | 840 | 801 | 807 | +6 | +0.7% | 18,642,000 |
| 2013/06/21 | 766 | 808 | 753 | 801 | -1 | -0.1% | 23,665,000 |
| 2013/06/20 | 814 | 824 | 802 | 802 | -21 | -2.6% | 10,568,000 |
| 2013/06/19 | 830 | 831 | 809 | 823 | +14 | +1.7% | 15,521,000 |
| 2013/06/18 | 799 | 819 | 797 | 809 | +17 | +2.1% | 17,284,000 |
| 2013/06/17 | 770 | 802 | 765 | 792 | +11 | +1.4% | 18,327,000 |
| 2013/06/14 | 839 | 843 | 780 | 781 | -13 | -1.6% | 33,150,000 |
| 2013/06/13 | 824 | 828 | 793 | 794 | -60 | -7% | 26,532,000 |
| 2013/06/12 | 848 | 858 | 805 | 854 | -4 | -0.5% | 20,197,000 |
| 2013/06/11 | 854 | 873 | 838 | 858 | +4 | +0.5% | 22,998,000 |
| 2013/06/10 | 850 | 854 | 835 | 854 | +53 | +6.6% | 19,340,000 |
| 2013/06/07 | 783 | 823 | 770 | 801 | +3 | +0.4% | 31,952,000 |
| 2013/06/06 | 768 | 826 | 765 | 798 | +8 | +1% | 33,824,000 |
| 2013/06/05 | 840 | 849 | 785 | 790 | -65 | -7.6% | 29,999,000 |
| 2013/06/04 | 770 | 863 | 768 | 855 | +91 | +11.9% | 55,906,000 |
| 2013/06/03 | 813 | 820 | 748 | 764 | -94 | -11% | 45,577,000 |
| 2013/05/31 | 876 | 890 | 846 | 858 | -7 | -0.8% | 25,033,000 |
| 2013/05/30 | 871 | 888 | 859 | 865 | -33 | -3.7% | 18,721,000 |
| 2013/05/29 | 927 | 934 | 898 | 898 | -3 | -0.3% | 18,737,000 |
| 2013/05/28 | 864 | 910 | 861 | 901 | +26 | +3% | 21,763,000 |
| 2013/05/27 | 864 | 903 | 859 | 875 | -34 | -3.7% | 24,958,000 |
| 2013/05/24 | 937 | 945 | 852 | 909 | +34 | +3.9% | 36,782,000 |
| 2013/05/23 | 981 | 986 | 875 | 875 | -116 | -11.7% | 48,477,000 |
| 2013/05/22 | 996 | 1,000 | 983 | 991 | -5 | -0.5% | 22,956,000 |
| 2013/05/21 | 995 | 1,002 | 986 | 996 | -9 | -0.9% | 11,139,000 |
| 2013/05/20 | 1,025 | 1,025 | 1,002 | 1,005 | +5 | +0.5% | 15,754,000 |
| 2013/05/17 | 970 | 1,007 | 968 | 1,000 | +11 | +1.1% | 23,197,000 |
| 2013/05/16 | 999 | 1,004 | 953 | 989 | -13 | -1.3% | 22,916,000 |
| 2013/05/15 | 1,020 | 1,033 | 993 | 1,002 | +7 | +0.7% | 25,832,000 |
2901～
2950
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 | - | -6.7% | -7.1% | - | - | - |
|
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 | - | -5.0% | -4.7% | - | - | - |
|
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 | - | -11.8% | -29.2% | - | - | - |
|
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 | - | +14.6% | +9.7% | - | - | - |
|
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 | - | +21.4% | +19.0% | - | - | - |
|
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
