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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 378 | 389 | 371 | 386 | +4 | +1% | 11,710,000 |
| 2010/07/05 | 382 | 389 | 378 | 382 | ±0 | ±0% | 8,966,000 |
| 2010/07/02 | 381 | 386 | 376 | 382 | +6 | +1.6% | 10,991,000 |
| 2010/07/01 | 379 | 383 | 373 | 376 | -2 | -0.5% | 11,011,000 |
| 2010/06/30 | 377 | 379 | 372 | 378 | -8 | -2.1% | 10,167,000 |
| 2010/06/29 | 395 | 395 | 385 | 386 | -7 | -1.8% | 5,929,000 |
| 2010/06/28 | 395 | 398 | 392 | 393 | +1 | +0.3% | 8,627,000 |
| 2010/06/25 | 396 | 398 | 387 | 392 | -10 | -2.5% | 12,413,000 |
| 2010/06/24 | 398 | 404 | 398 | 402 | +2 | +0.5% | 3,664,000 |
| 2010/06/23 | 405 | 406 | 400 | 400 | -8 | -2% | 5,923,000 |
| 2010/06/22 | 404 | 412 | 402 | 408 | +2 | +0.5% | 9,181,000 |
| 2010/06/21 | 402 | 407 | 399 | 406 | +12 | +3% | 11,577,000 |
| 2010/06/18 | 398 | 398 | 391 | 394 | -5 | -1.3% | 7,888,000 |
| 2010/06/17 | 406 | 407 | 398 | 399 | -9 | -2.2% | 7,161,000 |
| 2010/06/16 | 410 | 414 | 408 | 408 | +6 | +1.5% | 6,994,000 |
| 2010/06/15 | 400 | 409 | 400 | 402 | +7 | +1.8% | 12,531,000 |
| 2010/06/14 | 396 | 398 | 394 | 395 | +1 | +0.3% | 4,027,000 |
| 2010/06/11 | 395 | 399 | 392 | 394 | +9 | +2.3% | 12,979,000 |
| 2010/06/10 | 386 | 386 | 380 | 385 | +3 | +0.8% | 7,195,000 |
| 2010/06/09 | 383 | 387 | 380 | 382 | -1 | -0.3% | 11,648,000 |
| 2010/06/08 | 388 | 388 | 382 | 383 | -6 | -1.5% | 12,150,000 |
| 2010/06/07 | 395 | 396 | 387 | 389 | -17 | -4.2% | 13,722,000 |
| 2010/06/04 | 412 | 413 | 403 | 406 | -1 | -0.2% | 13,801,000 |
| 2010/06/03 | 406 | 410 | 402 | 407 | +7 | +1.8% | 14,243,000 |
| 2010/06/02 | 406 | 410 | 398 | 400 | -11 | -2.7% | 14,076,000 |
| 2010/06/01 | 407 | 412 | 403 | 411 | +3 | +0.7% | 10,096,000 |
| 2010/05/31 | 412 | 417 | 408 | 408 | -3 | -0.7% | 9,611,000 |
| 2010/05/28 | 418 | 419 | 408 | 411 | +1 | +0.2% | 11,636,000 |
| 2010/05/27 | 399 | 415 | 398 | 410 | +8 | +2% | 13,245,000 |
| 2010/05/26 | 409 | 411 | 399 | 402 | +3 | +0.8% | 14,005,000 |
| 2010/05/25 | 400 | 405 | 396 | 399 | -4 | -1% | 11,188,000 |
| 2010/05/24 | 406 | 406 | 398 | 403 | -4 | -1% | 9,838,000 |
| 2010/05/21 | 400 | 407 | 396 | 407 | -4 | -1% | 16,667,000 |
| 2010/05/20 | 414 | 417 | 407 | 411 | -3 | -0.7% | 10,948,000 |
| 2010/05/19 | 411 | 416 | 407 | 414 | -2 | -0.5% | 14,562,000 |
| 2010/05/18 | 429 | 430 | 413 | 416 | -12 | -2.8% | 15,095,000 |
| 2010/05/17 | 425 | 431 | 423 | 428 | +2 | +0.5% | 21,286,000 |
| 2010/05/14 | 425 | 430 | 422 | 426 | -7 | -1.6% | 16,759,000 |
| 2010/05/13 | 437 | 438 | 432 | 433 | +6 | +1.4% | 16,946,000 |
| 2010/05/12 | 432 | 433 | 422 | 427 | -4 | -0.9% | 19,287,000 |
| 2010/05/11 | 455 | 457 | 427 | 431 | -16 | -3.6% | 24,055,000 |
| 2010/05/10 | 446 | 453 | 441 | 447 | ±0 | ±0% | 22,753,000 |
| 2010/05/07 | 448 | 449 | 441 | 447 | -14 | -3% | 18,782,000 |
| 2010/05/06 | 480 | 480 | 461 | 461 | -29 | -5.9% | 14,582,000 |
| 2010/04/30 | 491 | 495 | 484 | 490 | +2 | +0.4% | 8,316,000 |
| 2010/04/28 | 488 | 489 | 481 | 488 | -8 | -1.6% | 11,518,000 |
| 2010/04/27 | 503 | 505 | 495 | 496 | -15 | -2.9% | 11,179,000 |
| 2010/04/26 | 500 | 513 | 499 | 511 | +19 | +3.9% | 12,642,000 |
| 2010/04/23 | 489 | 497 | 489 | 492 | ±0 | ±0% | 9,713,000 |
| 2010/04/22 | 498 | 498 | 490 | 492 | -6 | -1.2% | 7,977,000 |
3651～
3700
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
