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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,094.5 | 1,105 | 1,083 | 1,102 | +13.5 | +1.2% | 6,122,300 |
| 2024/03/13 | 1,085 | 1,099.5 | 1,072 | 1,088.5 | +15 | +1.4% | 6,182,000 |
| 2024/03/12 | 1,060 | 1,077.5 | 1,054 | 1,073.5 | -5.5 | -0.5% | 5,550,400 |
| 2024/03/11 | 1,100 | 1,101.5 | 1,062.5 | 1,079 | -36.5 | -3.3% | 8,081,100 |
| 2024/03/08 | 1,116 | 1,128 | 1,097.5 | 1,115.5 | -3.5 | -0.3% | 7,022,800 |
| 2024/03/07 | 1,118 | 1,151 | 1,112.5 | 1,119 | +6 | +0.5% | 8,673,600 |
| 2024/03/06 | 1,122.5 | 1,123.5 | 1,108.5 | 1,113 | -11 | -1% | 6,223,400 |
| 2024/03/05 | 1,098.5 | 1,127.5 | 1,096 | 1,124 | +29 | +2.6% | 6,214,300 |
| 2024/03/04 | 1,103 | 1,105.5 | 1,085.5 | 1,095 | -8 | -0.7% | 6,532,000 |
| 2024/03/01 | 1,092.5 | 1,103 | 1,083.5 | 1,103 | +1 | +0.1% | 9,432,300 |
| 2024/02/29 | 1,101.5 | 1,107.5 | 1,086.5 | 1,102 | -1.5 | -0.1% | 8,535,100 |
| 2024/02/28 | 1,114 | 1,117 | 1,100 | 1,103.5 | -9.5 | -0.9% | 4,910,900 |
| 2024/02/27 | 1,108 | 1,139 | 1,103 | 1,113 | +12.5 | +1.1% | 6,007,000 |
| 2024/02/26 | 1,100 | 1,111.5 | 1,088 | 1,100.5 | +5.5 | +0.5% | 6,241,100 |
| 2024/02/22 | 1,094 | 1,097 | 1,085.5 | 1,095 | +10.5 | +1% | 5,711,400 |
| 2024/02/21 | 1,089 | 1,094 | 1,081 | 1,084.5 | +2 | +0.2% | 4,676,200 |
| 2024/02/20 | 1,100 | 1,119 | 1,082 | 1,082.5 | -11 | -1% | 5,952,800 |
| 2024/02/19 | 1,068 | 1,093.5 | 1,064.5 | 1,093.5 | +34 | +3.2% | 5,725,600 |
| 2024/02/16 | 1,047.5 | 1,063 | 1,042.5 | 1,059.5 | +24 | +2.3% | 6,600,200 |
| 2024/02/15 | 1,049.5 | 1,057 | 1,032 | 1,035.5 | +4 | +0.4% | 5,603,300 |
| 2024/02/14 | 1,037 | 1,041 | 1,025.5 | 1,031.5 | -17.5 | -1.7% | 5,123,600 |
| 2024/02/13 | 1,030 | 1,049 | 1,026 | 1,049 | +28.5 | +2.8% | 7,221,400 |
| 2024/02/09 | 1,027.5 | 1,028 | 1,010.5 | 1,020.5 | -5.5 | -0.5% | 4,930,300 |
| 2024/02/08 | 1,014 | 1,028 | 997 | 1,026 | +18.5 | +1.8% | 8,098,300 |
| 2024/02/07 | 1,007 | 1,012 | 994.2 | 1,007.5 | -7.5 | -0.7% | 6,188,400 |
| 2024/02/06 | 1,000 | 1,024.5 | 995.6 | 1,015 | +3.5 | +0.3% | 6,492,300 |
| 2024/02/05 | 1,010 | 1,018 | 999.6 | 1,011.5 | +4.5 | +0.4% | 6,383,900 |
| 2024/02/02 | 1,021 | 1,033.5 | 1,006.5 | 1,007 | -11 | -1.1% | 6,668,300 |
| 2024/02/01 | 1,040 | 1,074.5 | 1,013.5 | 1,018 | -46 | -4.3% | 12,639,800 |
| 2024/01/31 | 1,036 | 1,064 | 1,030.5 | 1,064 | +17 | +1.6% | 8,800,700 |
| 2024/01/30 | 1,053 | 1,056.5 | 1,039.5 | 1,047 | -13.5 | -1.3% | 5,734,900 |
| 2024/01/29 | 1,052 | 1,067 | 1,050 | 1,060.5 | +23.5 | +2.3% | 7,051,100 |
| 2024/01/26 | 1,058.5 | 1,059.5 | 1,037 | 1,037 | -23.5 | -2.2% | 6,000,600 |
| 2024/01/25 | 1,055 | 1,075.5 | 1,052.5 | 1,060.5 | +22.5 | +2.2% | 8,682,900 |
| 2024/01/24 | 1,044.5 | 1,059.5 | 1,031 | 1,038 | -6.5 | -0.6% | 7,022,400 |
| 2024/01/23 | 1,044 | 1,056.5 | 1,038 | 1,044.5 | +0.5 | ±0% | 5,259,200 |
| 2024/01/22 | 1,041 | 1,046 | 1,036 | 1,044 | +10.5 | +1% | 6,007,800 |
| 2024/01/19 | 1,039.5 | 1,040 | 1,028 | 1,033.5 | +2.5 | +0.2% | 5,050,800 |
| 2024/01/18 | 1,040 | 1,042.5 | 1,027 | 1,031 | -7.5 | -0.7% | 4,410,600 |
| 2024/01/17 | 1,060 | 1,064 | 1,035 | 1,038.5 | -13.5 | -1.3% | 6,557,100 |
| 2024/01/16 | 1,069.5 | 1,072 | 1,046 | 1,052 | -17.5 | -1.6% | 6,684,400 |
| 2024/01/15 | 1,013 | 1,070 | 1,013 | 1,069.5 | +60 | +5.9% | 7,295,700 |
| 2024/01/12 | 1,040 | 1,044 | 1,008.5 | 1,009.5 | -24 | -2.3% | 8,390,300 |
| 2024/01/11 | 1,015 | 1,036.5 | 1,014.5 | 1,033.5 | +28.5 | +2.8% | 8,398,800 |
| 2024/01/10 | 995.8 | 1,013.5 | 992.6 | 1,005 | +1 | +0.1% | 5,127,700 |
| 2024/01/09 | 1,022 | 1,034.5 | 1,001 | 1,004 | -1 | -0.1% | 6,536,500 |
| 2024/01/05 | 974.1 | 1,009 | 970.9 | 1,005 | +37.9 | +3.9% | 8,567,300 |
| 2024/01/04 | 948.5 | 971 | 936.5 | 967.1 | +18 | +1.9% | 6,125,400 |
| 2023/12/29 | 949.1 | 959.8 | 940.3 | 949.1 | +1.9 | +0.2% | 3,147,500 |
| 2023/12/28 | 936.9 | 947.2 | 936.5 | 947.2 | -1.4 | -0.1% | 2,201,200 |
301～
350
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 | 97,000円 | -6.7% | -7.1% | 4.54% | 9.38倍 | 0.83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 | 89,400円 | -5.0% | -4.7% | 4.47% | 8.31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 | 448,400円 | -11.8% | -29.2% | 4.13% | 11.30倍 | 1.08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 | 239,400円 | +14.6% | +9.7% | 5.45% | 9.11倍 | 3.62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 | 69,100円 | +21.4% | +19.0% | 5.79% | 14.12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
