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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 450 | 465 | 450 | 464 | +14 | +3.1% | 19,790,000 |
| 2011/02/15 | 447 | 450 | 445 | 450 | +4 | +0.9% | 11,524,000 |
| 2011/02/14 | 441 | 449 | 439 | 446 | +9 | +2.1% | 10,730,000 |
| 2011/02/10 | 432 | 438 | 431 | 437 | +4 | +0.9% | 9,816,000 |
| 2011/02/09 | 440 | 440 | 430 | 433 | -4 | -0.9% | 6,744,000 |
| 2011/02/08 | 441 | 441 | 435 | 437 | +1 | +0.2% | 10,016,000 |
| 2011/02/07 | 432 | 441 | 432 | 436 | +7 | +1.6% | 12,529,000 |
| 2011/02/04 | 432 | 434 | 429 | 429 | -1 | -0.2% | 5,729,000 |
| 2011/02/03 | 425 | 435 | 425 | 430 | +3 | +0.7% | 11,257,000 |
| 2011/02/02 | 415 | 432 | 414 | 427 | +20 | +4.9% | 17,294,000 |
| 2011/02/01 | 407 | 411 | 406 | 407 | +2 | +0.5% | 8,408,000 |
| 2011/01/31 | 403 | 413 | 403 | 405 | -6 | -1.5% | 8,631,000 |
| 2011/01/28 | 417 | 418 | 406 | 411 | -9 | -2.1% | 11,745,000 |
| 2011/01/27 | 419 | 422 | 416 | 420 | +3 | +0.7% | 10,745,000 |
| 2011/01/26 | 422 | 424 | 416 | 417 | -9 | -2.1% | 6,095,000 |
| 2011/01/25 | 421 | 431 | 420 | 426 | +8 | +1.9% | 12,141,000 |
| 2011/01/24 | 418 | 422 | 415 | 418 | +1 | +0.2% | 13,118,000 |
| 2011/01/21 | 430 | 430 | 413 | 417 | -14 | -3.2% | 20,753,000 |
| 2011/01/20 | 436 | 442 | 430 | 431 | -6 | -1.4% | 11,924,000 |
| 2011/01/19 | 436 | 440 | 433 | 437 | +5 | +1.2% | 7,498,000 |
| 2011/01/18 | 431 | 435 | 427 | 432 | ±0 | ±0% | 7,041,000 |
| 2011/01/17 | 439 | 441 | 431 | 432 | -6 | -1.4% | 9,539,000 |
| 2011/01/14 | 442 | 448 | 437 | 438 | -10 | -2.2% | 13,386,000 |
| 2011/01/13 | 449 | 451 | 444 | 448 | +7 | +1.6% | 11,619,000 |
| 2011/01/12 | 439 | 452 | 439 | 441 | +1 | +0.2% | 17,698,000 |
| 2011/01/11 | 440 | 442 | 434 | 440 | -4 | -0.9% | 9,685,000 |
| 2011/01/07 | 448 | 452 | 442 | 444 | -6 | -1.3% | 17,374,000 |
| 2011/01/06 | 433 | 451 | 430 | 450 | +25 | +5.9% | 21,998,000 |
| 2011/01/05 | 426 | 428 | 422 | 425 | -1 | -0.2% | 7,554,000 |
| 2011/01/04 | 426 | 426 | 423 | 426 | +8 | +1.9% | 5,649,000 |
| 2010/12/30 | 424 | 425 | 417 | 418 | -7 | -1.6% | 6,378,000 |
| 2010/12/29 | 421 | 426 | 418 | 425 | +2 | +0.5% | 5,458,000 |
| 2010/12/28 | 422 | 428 | 422 | 423 | +3 | +0.7% | 5,708,000 |
| 2010/12/27 | 421 | 423 | 419 | 420 | ±0 | ±0% | 5,777,000 |
| 2010/12/24 | 425 | 425 | 418 | 420 | -6 | -1.4% | 8,092,000 |
| 2010/12/22 | 421 | 430 | 421 | 426 | +6 | +1.4% | 19,577,000 |
| 2010/12/21 | 419 | 422 | 415 | 420 | +4 | +1% | 10,546,000 |
| 2010/12/20 | 423 | 425 | 413 | 416 | -8 | -1.9% | 10,817,000 |
| 2010/12/17 | 429 | 432 | 421 | 424 | +1 | +0.2% | 23,037,000 |
| 2010/12/16 | 419 | 427 | 416 | 423 | +2 | +0.5% | 19,828,000 |
| 2010/12/15 | 423 | 425 | 416 | 421 | -6 | -1.4% | 14,017,000 |
| 2010/12/14 | 415 | 428 | 415 | 427 | +12 | +2.9% | 22,602,000 |
| 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 |
3501～
3550
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
