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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 401 | 415 | 400 | 415 | +16 | +4% | 14,886,000 |
| 2010/12/10 | 406 | 406 | 398 | 399 | -4 | -1% | 20,872,000 |
| 2010/12/09 | 395 | 405 | 391 | 403 | +13 | +3.3% | 22,206,000 |
| 2010/12/08 | 394 | 396 | 388 | 390 | -1 | -0.3% | 9,408,000 |
| 2010/12/07 | 388 | 393 | 386 | 391 | +1 | +0.3% | 7,711,000 |
| 2010/12/06 | 388 | 391 | 386 | 390 | +3 | +0.8% | 6,092,000 |
| 2010/12/03 | 395 | 397 | 385 | 387 | -2 | -0.5% | 10,972,000 |
| 2010/12/02 | 390 | 391 | 387 | 389 | +11 | +2.9% | 14,262,000 |
| 2010/12/01 | 378 | 379 | 372 | 378 | -2 | -0.5% | 9,288,000 |
| 2010/11/30 | 382 | 386 | 377 | 380 | -7 | -1.8% | 9,113,000 |
| 2010/11/29 | 385 | 392 | 382 | 387 | +7 | +1.8% | 10,504,000 |
| 2010/11/26 | 390 | 392 | 378 | 380 | -9 | -2.3% | 21,384,000 |
| 2010/11/25 | 399 | 399 | 388 | 389 | -7 | -1.8% | 17,142,000 |
| 2010/11/24 | 398 | 399 | 392 | 396 | -10 | -2.5% | 15,080,000 |
| 2010/11/22 | 405 | 407 | 400 | 406 | +4 | +1% | 15,249,000 |
| 2010/11/19 | 405 | 407 | 399 | 402 | +3 | +0.8% | 29,466,000 |
| 2010/11/18 | 377 | 399 | 375 | 399 | +20 | +5.3% | 31,636,000 |
| 2010/11/17 | 374 | 380 | 370 | 379 | +1 | +0.3% | 13,271,000 |
| 2010/11/16 | 379 | 382 | 371 | 378 | +1 | +0.3% | 13,452,000 |
| 2010/11/15 | 386 | 389 | 375 | 377 | -1 | -0.3% | 15,413,000 |
| 2010/11/12 | 374 | 380 | 370 | 378 | +3 | +0.8% | 24,000,000 |
| 2010/11/11 | 363 | 378 | 363 | 375 | +13 | +3.6% | 23,920,000 |
| 2010/11/10 | 349 | 362 | 347 | 362 | +17 | +4.9% | 17,297,000 |
| 2010/11/09 | 340 | 346 | 337 | 345 | +2 | +0.6% | 9,826,000 |
| 2010/11/08 | 345 | 346 | 341 | 343 | -1 | -0.3% | 7,291,000 |
| 2010/11/05 | 337 | 347 | 337 | 344 | +12 | +3.6% | 23,198,000 |
| 2010/11/04 | 330 | 336 | 330 | 332 | +5 | +1.5% | 12,579,000 |
| 2010/11/02 | 322 | 333 | 320 | 327 | +5 | +1.6% | 25,370,000 |
| 2010/11/01 | 325 | 328 | 321 | 322 | -6 | -1.8% | 11,322,000 |
| 2010/10/29 | 328 | 336 | 323 | 328 | -2 | -0.6% | 12,201,000 |
| 2010/10/28 | 332 | 333 | 327 | 330 | -2 | -0.6% | 13,375,000 |
| 2010/10/27 | 342 | 343 | 330 | 332 | -9 | -2.6% | 13,886,000 |
| 2010/10/26 | 344 | 346 | 339 | 341 | -6 | -1.7% | 8,091,000 |
| 2010/10/25 | 350 | 353 | 345 | 347 | -1 | -0.3% | 7,456,000 |
| 2010/10/22 | 343 | 350 | 341 | 348 | +6 | +1.8% | 7,810,000 |
| 2010/10/21 | 344 | 351 | 341 | 342 | -4 | -1.2% | 9,398,000 |
| 2010/10/20 | 339 | 349 | 335 | 346 | +1 | +0.3% | 7,093,000 |
| 2010/10/19 | 344 | 346 | 342 | 345 | +5 | +1.5% | 11,902,000 |
| 2010/10/18 | 343 | 347 | 337 | 340 | -3 | -0.9% | 9,569,000 |
| 2010/10/15 | 354 | 356 | 342 | 343 | -14 | -3.9% | 9,032,000 |
| 2010/10/14 | 347 | 359 | 346 | 357 | +14 | +4.1% | 12,718,000 |
| 2010/10/13 | 348 | 351 | 342 | 343 | -2 | -0.6% | 9,272,000 |
| 2010/10/12 | 352 | 352 | 342 | 345 | -6 | -1.7% | 10,413,000 |
| 2010/10/08 | 346 | 353 | 344 | 351 | +6 | +1.7% | 15,758,000 |
| 2010/10/07 | 345 | 351 | 341 | 345 | +2 | +0.6% | 15,934,000 |
| 2010/10/06 | 336 | 344 | 333 | 343 | +14 | +4.3% | 17,643,000 |
| 2010/10/05 | 322 | 334 | 321 | 329 | +7 | +2.2% | 15,918,000 |
| 2010/10/04 | 334 | 336 | 320 | 322 | -6 | -1.8% | 15,120,000 |
| 2010/10/01 | 339 | 339 | 327 | 328 | -9 | -2.7% | 17,625,000 |
| 2010/09/30 | 343 | 346 | 336 | 337 | -8 | -2.3% | 8,777,000 |
3501～
3550
件表示中 / 3673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 | 87,200円 | +1.8% | +0.2% | 5.05% | 10.09倍 | 0.79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 | 81,200円 | +20.3% | +16.9% | 4.80% | 13.33倍 | 0.73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 | 355,400円 | +0.8% | +0.3% | 4.50% | 12.23倍 | 0.86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 |
| 松井証 | 71,700円 | +4.5% | +0.3% | 5.58% | 18.64倍 | 2.39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 |
| ＦＰＧ | 201,300円 | +14.6% | +9.7% | 6.48% | 7.67倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
