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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 575 | 578 | 563 | 563 | -6 | -1.1% | 15,949,000 |
| 2013/02/26 | 561 | 584 | 561 | 569 | -2 | -0.4% | 34,518,000 |
| 2013/02/25 | 567 | 575 | 564 | 571 | +20 | +3.6% | 23,061,000 |
| 2013/02/22 | 528 | 553 | 526 | 551 | +11 | +2% | 23,959,000 |
| 2013/02/21 | 544 | 548 | 535 | 540 | -11 | -2% | 16,444,000 |
| 2013/02/20 | 551 | 559 | 546 | 551 | +2 | +0.4% | 10,074,000 |
| 2013/02/19 | 546 | 551 | 543 | 549 | +1 | +0.2% | 11,255,000 |
| 2013/02/18 | 550 | 551 | 544 | 548 | +11 | +2% | 11,020,000 |
| 2013/02/15 | 542 | 546 | 522 | 537 | -13 | -2.4% | 18,242,000 |
| 2013/02/14 | 553 | 558 | 548 | 550 | -3 | -0.5% | 17,982,000 |
| 2013/02/13 | 570 | 571 | 545 | 553 | -16 | -2.8% | 15,333,000 |
| 2013/02/12 | 563 | 576 | 562 | 569 | +22 | +4% | 32,298,000 |
| 2013/02/08 | 557 | 560 | 545 | 547 | -12 | -2.1% | 23,173,000 |
| 2013/02/07 | 558 | 563 | 554 | 559 | +1 | +0.2% | 20,474,000 |
| 2013/02/06 | 565 | 566 | 556 | 558 | +13 | +2.4% | 17,153,000 |
| 2013/02/05 | 550 | 561 | 545 | 545 | -16 | -2.9% | 26,281,000 |
| 2013/02/04 | 545 | 565 | 541 | 561 | +22 | +4.1% | 25,291,000 |
| 2013/02/01 | 544 | 548 | 532 | 539 | +8 | +1.5% | 35,819,000 |
| 2013/01/31 | 508 | 533 | 504 | 531 | +24 | +4.7% | 33,091,000 |
| 2013/01/30 | 499 | 507 | 494 | 507 | +11 | +2.2% | 24,183,000 |
| 2013/01/29 | 487 | 502 | 486 | 496 | +9 | +1.8% | 22,940,000 |
| 2013/01/28 | 483 | 496 | 475 | 487 | +10 | +2.1% | 41,137,000 |
| 2013/01/25 | 469 | 481 | 468 | 477 | +19 | +4.1% | 28,850,000 |
| 2013/01/24 | 435 | 461 | 435 | 458 | +22 | +5% | 20,386,000 |
| 2013/01/23 | 446 | 449 | 435 | 436 | -19 | -4.2% | 14,714,000 |
| 2013/01/22 | 453 | 471 | 449 | 455 | +4 | +0.9% | 22,111,000 |
| 2013/01/21 | 457 | 457 | 448 | 451 | -7 | -1.5% | 10,423,000 |
| 2013/01/18 | 468 | 468 | 454 | 458 | +10 | +2.2% | 17,761,000 |
| 2013/01/17 | 455 | 458 | 434 | 448 | -2 | -0.4% | 21,508,000 |
| 2013/01/16 | 463 | 468 | 448 | 450 | -20 | -4.3% | 16,804,000 |
| 2013/01/15 | 470 | 476 | 466 | 470 | +6 | +1.3% | 14,851,000 |
| 2013/01/11 | 473 | 475 | 458 | 464 | -1 | -0.2% | 18,296,000 |
| 2013/01/10 | 477 | 478 | 462 | 465 | -2 | -0.4% | 16,699,000 |
| 2013/01/09 | 448 | 474 | 448 | 467 | +8 | +1.7% | 24,050,000 |
| 2013/01/08 | 470 | 473 | 454 | 459 | -20 | -4.2% | 20,657,000 |
| 2013/01/07 | 497 | 497 | 477 | 479 | -16 | -3.2% | 15,602,000 |
| 2013/01/04 | 497 | 497 | 488 | 495 | +20 | +4.2% | 18,460,000 |
| 2012/12/28 | 474 | 477 | 464 | 475 | +3 | +0.6% | 16,272,000 |
| 2012/12/27 | 479 | 482 | 464 | 472 | -3 | -0.6% | 29,255,000 |
| 2012/12/26 | 471 | 477 | 470 | 475 | +12 | +2.6% | 13,647,000 |
| 2012/12/25 | 459 | 465 | 455 | 463 | +20 | +4.5% | 13,998,000 |
| 2012/12/21 | 452 | 462 | 437 | 443 | -3 | -0.7% | 20,958,000 |
| 2012/12/20 | 439 | 454 | 435 | 446 | +3 | +0.7% | 23,295,000 |
| 2012/12/19 | 442 | 445 | 435 | 443 | +15 | +3.5% | 14,836,000 |
| 2012/12/18 | 415 | 431 | 414 | 428 | +16 | +3.9% | 18,144,000 |
| 2012/12/17 | 414 | 415 | 406 | 412 | +8 | +2% | 13,499,000 |
| 2012/12/14 | 402 | 409 | 401 | 404 | -3 | -0.7% | 18,710,000 |
| 2012/12/13 | 399 | 411 | 397 | 407 | +16 | +4.1% | 17,350,000 |
| 2012/12/12 | 388 | 392 | 385 | 391 | +10 | +2.6% | 11,263,000 |
| 2012/12/11 | 380 | 383 | 377 | 381 | ±0 | ±0% | 10,509,000 |
3001～
3050
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 | 98,000円 | -6.7% | -7.1% | 4.49% | 9.48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 | 90,100円 | -5.0% | -4.7% | 4.44% | 8.38倍 | 0.78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 | 453,800円 | -11.8% | -29.2% | 4.08% | 11.44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 | 240,200円 | +14.6% | +9.7% | 5.43% | 9.14倍 | 3.63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 | 69,200円 | +21.4% | +19.0% | 5.78% | 14.14倍 | 2.33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
