野村ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 525.2 | 527.2 | 506.7 | 515.3 | -34.7 | -6.3% | 42,269,300 |
| 2021/10/29 | 550.6 | 555.6 | 546.7 | 550 | -6.6 | -1.2% | 8,148,800 |
| 2021/10/28 | 552 | 557.2 | 548.6 | 556.6 | -0.4 | -0.1% | 7,271,100 |
| 2021/10/27 | 560.3 | 560.4 | 554.8 | 557 | -0.2 | ±0% | 5,743,500 |
| 2021/10/26 | 556.4 | 559.8 | 551.3 | 557.2 | +6.5 | +1.2% | 7,175,100 |
| 2021/10/25 | 552.6 | 558.2 | 550.7 | 550.7 | -3.3 | -0.6% | 8,040,800 |
| 2021/10/22 | 556.4 | 557.7 | 552.2 | 554 | -9.6 | -1.7% | 8,668,400 |
| 2021/10/21 | 570.6 | 571.5 | 562.6 | 563.6 | -6.7 | -1.2% | 7,794,800 |
| 2021/10/20 | 561.2 | 578.7 | 560.8 | 570.3 | +13.6 | +2.4% | 17,435,900 |
| 2021/10/19 | 560 | 563.6 | 551.3 | 556.7 | -3.6 | -0.6% | 7,931,500 |
| 2021/10/18 | 557.2 | 560.5 | 554.6 | 560.3 | +2.9 | +0.5% | 8,906,400 |
| 2021/10/15 | 548.6 | 557.6 | 547 | 557.4 | +15.7 | +2.9% | 10,514,300 |
| 2021/10/14 | 545 | 547.4 | 541.1 | 541.7 | -10 | -1.8% | 10,191,700 |
| 2021/10/13 | 552.9 | 555.7 | 549.4 | 551.7 | -3.6 | -0.6% | 6,441,200 |
| 2021/10/12 | 557 | 560 | 554.2 | 555.3 | -1.7 | -0.3% | 7,337,000 |
| 2021/10/11 | 546.3 | 557.7 | 546.1 | 557 | +11.7 | +2.1% | 9,176,200 |
| 2021/10/08 | 551.6 | 553.8 | 545.3 | 545.3 | -2.8 | -0.5% | 8,318,800 |
| 2021/10/07 | 551.1 | 554.7 | 544.3 | 548.1 | -3.2 | -0.6% | 9,309,600 |
| 2021/10/06 | 549.1 | 557.8 | 543.7 | 551.3 | +8.4 | +1.5% | 9,181,300 |
| 2021/10/05 | 539.5 | 547.3 | 538.3 | 542.9 | +0.8 | +0.1% | 10,730,600 |
| 2021/10/04 | 549.8 | 552.7 | 540.6 | 542.1 | -1.6 | -0.3% | 11,710,700 |
| 2021/10/01 | 543.6 | 555.7 | 541.6 | 543.7 | -9.9 | -1.8% | 13,634,000 |
| 2021/09/30 | 563 | 566 | 553.6 | 553.6 | -12.3 | -2.2% | 15,131,400 |
| 2021/09/29 | 572.4 | 573.3 | 562.4 | 565.9 | -17.6 | -3% | 14,995,500 |
| 2021/09/28 | 580 | 583.5 | 577 | 583.5 | +5.7 | +1% | 16,282,400 |
| 2021/09/27 | 575.4 | 577.9 | 573 | 577.8 | +6.9 | +1.2% | 10,979,800 |
| 2021/09/24 | 569.9 | 570.9 | 565 | 570.9 | +18.8 | +3.4% | 13,334,700 |
| 2021/09/22 | 551.2 | 554.8 | 549.1 | 552.1 | +1 | +0.2% | 8,797,900 |
| 2021/09/21 | 548.8 | 553.1 | 547.6 | 551.1 | -17.7 | -3.1% | 16,775,600 |
| 2021/09/17 | 569.6 | 570.4 | 565.8 | 568.8 | +2 | +0.4% | 19,060,300 |
| 2021/09/16 | 574.5 | 575.7 | 563.3 | 566.8 | -3.5 | -0.6% | 10,969,000 |
| 2021/09/15 | 581.6 | 581.8 | 570.1 | 570.3 | -15.4 | -2.6% | 16,778,300 |
| 2021/09/14 | 580 | 586 | 579 | 585.7 | +9.6 | +1.7% | 17,362,700 |
| 2021/09/13 | 573 | 578 | 571.3 | 576.1 | -1.9 | -0.3% | 9,803,800 |
| 2021/09/10 | 566.5 | 578 | 566.5 | 578 | +6.7 | +1.2% | 14,233,900 |
| 2021/09/09 | 569.5 | 573.4 | 569.1 | 571.3 | -6.5 | -1.1% | 10,631,800 |
| 2021/09/08 | 576.8 | 579.8 | 572.1 | 577.8 | +1.9 | +0.3% | 13,133,900 |
| 2021/09/07 | 585.9 | 585.9 | 574.6 | 575.9 | -5 | -0.9% | 15,486,400 |
| 2021/09/06 | 572.2 | 580.9 | 572 | 580.9 | +19.2 | +3.4% | 26,739,000 |
| 2021/09/03 | 543.7 | 561.9 | 540.9 | 561.7 | +22.2 | +4.1% | 21,108,600 |
| 2021/09/02 | 543.5 | 546.3 | 538.3 | 539.5 | -3.3 | -0.6% | 7,165,100 |
| 2021/09/01 | 534.8 | 542.9 | 534.1 | 542.8 | +9.2 | +1.7% | 11,110,400 |
| 2021/08/31 | 531.9 | 536 | 528.1 | 533.6 | -3.3 | -0.6% | 13,190,900 |
| 2021/08/30 | 534.6 | 537.5 | 531.5 | 536.9 | +4.9 | +0.9% | 9,560,000 |
| 2021/08/27 | 530.2 | 532.9 | 529.8 | 532 | -0.5 | -0.1% | 6,307,300 |
| 2021/08/26 | 531.7 | 535.9 | 531.1 | 532.5 | +0.7 | +0.1% | 6,646,700 |
| 2021/08/25 | 533.2 | 539.9 | 531.7 | 531.8 | +1.8 | +0.3% | 7,119,700 |
| 2021/08/24 | 524.2 | 530.9 | 523.4 | 530 | +6.8 | +1.3% | 7,998,400 |
| 2021/08/23 | 522.9 | 527.3 | 522.1 | 523.2 | +3.4 | +0.7% | 8,879,700 |
| 2021/08/20 | 514.8 | 523.6 | 514 | 519.8 | -0.9 | -0.2% | 12,841,700 |
751～
800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「野村ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 野村ＨＤ | 93,000円 | +20.3% | +16.9% | 4.19% | 15.27倍 | 0.83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 |
| 大和証Ｇ | 100,700円 | +1.8% | +0.2% | 4.37% | 11.64倍 | 0.91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 |
| ＳＢＩ | 356,200円 | +0.8% | +0.3% | 4.49% | 12.25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 |
| マネックスＧ | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.04倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| ＦＰＧ | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73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
