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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 350 | 362 | 349 | 357 | +6 | +1.7% | 9,760,000 |
| 2010/09/14 | 354 | 356 | 351 | 351 | -2 | -0.6% | 5,855,000 |
| 2010/09/13 | 353 | 357 | 352 | 353 | +3 | +0.9% | 7,852,000 |
| 2010/09/10 | 351 | 355 | 349 | 350 | +1 | +0.3% | 9,976,000 |
| 2010/09/09 | 348 | 351 | 345 | 349 | +7 | +2% | 7,507,000 |
| 2010/09/08 | 347 | 347 | 341 | 342 | -11 | -3.1% | 11,737,000 |
| 2010/09/07 | 357 | 358 | 350 | 353 | -9 | -2.5% | 10,400,000 |
| 2010/09/06 | 350 | 364 | 347 | 362 | +19 | +5.5% | 18,953,000 |
| 2010/09/03 | 351 | 355 | 341 | 343 | -8 | -2.3% | 14,436,000 |
| 2010/09/02 | 355 | 356 | 345 | 351 | +4 | +1.2% | 5,721,000 |
| 2010/09/01 | 342 | 348 | 339 | 347 | +6 | +1.8% | 10,969,000 |
| 2010/08/31 | 347 | 350 | 340 | 341 | -14 | -3.9% | 7,031,000 |
| 2010/08/30 | 362 | 364 | 353 | 355 | +5 | +1.4% | 9,296,000 |
| 2010/08/27 | 339 | 352 | 338 | 350 | +7 | +2% | 11,318,000 |
| 2010/08/26 | 348 | 350 | 339 | 343 | -5 | -1.4% | 9,084,000 |
| 2010/08/25 | 344 | 351 | 341 | 348 | -4 | -1.1% | 12,992,000 |
| 2010/08/24 | 352 | 356 | 348 | 352 | -6 | -1.7% | 7,252,000 |
| 2010/08/23 | 362 | 362 | 357 | 358 | -3 | -0.8% | 7,757,000 |
| 2010/08/20 | 367 | 372 | 361 | 361 | -13 | -3.5% | 11,125,000 |
| 2010/08/19 | 368 | 377 | 368 | 374 | +8 | +2.2% | 7,520,000 |
| 2010/08/18 | 360 | 370 | 359 | 366 | +10 | +2.8% | 11,323,000 |
| 2010/08/17 | 361 | 362 | 353 | 356 | -6 | -1.7% | 5,450,000 |
| 2010/08/16 | 356 | 363 | 351 | 362 | +3 | +0.8% | 5,193,000 |
| 2010/08/13 | 360 | 362 | 356 | 359 | -1 | -0.3% | 5,028,000 |
| 2010/08/12 | 358 | 360 | 352 | 360 | -6 | -1.6% | 11,357,000 |
| 2010/08/11 | 368 | 370 | 363 | 366 | -9 | -2.4% | 5,194,000 |
| 2010/08/10 | 374 | 378 | 374 | 375 | +1 | +0.3% | 5,705,000 |
| 2010/08/09 | 371 | 377 | 370 | 374 | ±0 | ±0% | 3,925,000 |
| 2010/08/06 | 370 | 377 | 370 | 374 | +1 | +0.3% | 4,484,000 |
| 2010/08/05 | 371 | 374 | 368 | 373 | +10 | +2.8% | 11,244,000 |
| 2010/08/04 | 374 | 374 | 362 | 363 | -10 | -2.7% | 9,580,000 |
| 2010/08/03 | 373 | 375 | 365 | 373 | +8 | +2.2% | 13,195,000 |
| 2010/08/02 | 377 | 379 | 364 | 365 | -9 | -2.4% | 12,437,000 |
| 2010/07/30 | 375 | 378 | 372 | 374 | -2 | -0.5% | 11,877,000 |
| 2010/07/29 | 378 | 382 | 376 | 376 | -7 | -1.8% | 6,323,000 |
| 2010/07/28 | 377 | 387 | 377 | 383 | +8 | +2.1% | 11,651,000 |
| 2010/07/27 | 374 | 380 | 373 | 375 | +1 | +0.3% | 5,949,000 |
| 2010/07/26 | 370 | 380 | 370 | 374 | +5 | +1.4% | 10,048,000 |
| 2010/07/23 | 360 | 375 | 359 | 369 | +12 | +3.4% | 15,617,000 |
| 2010/07/22 | 358 | 364 | 355 | 357 | -6 | -1.7% | 13,823,000 |
| 2010/07/21 | 377 | 378 | 361 | 363 | -13 | -3.5% | 15,681,000 |
| 2010/07/20 | 380 | 381 | 374 | 376 | -12 | -3.1% | 10,723,000 |
| 2010/07/16 | 391 | 392 | 384 | 388 | -4 | -1% | 6,077,000 |
| 2010/07/15 | 399 | 399 | 392 | 392 | -8 | -2% | 5,630,000 |
| 2010/07/14 | 401 | 405 | 398 | 400 | +7 | +1.8% | 8,158,000 |
| 2010/07/13 | 400 | 402 | 392 | 393 | -4 | -1% | 7,480,000 |
| 2010/07/12 | 393 | 404 | 393 | 397 | +5 | +1.3% | 9,163,000 |
| 2010/07/09 | 398 | 401 | 391 | 392 | -5 | -1.3% | 9,761,000 |
| 2010/07/08 | 396 | 401 | 395 | 397 | +15 | +3.9% | 11,012,000 |
| 2010/07/07 | 386 | 389 | 380 | 382 | -4 | -1% | 8,650,000 |
3601～
3650
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
