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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 995.8 | 1,013.5 | 992.6 | 1,005 | +1 | +0.1% | 5,127,700 |
| 2024/01/09 | 1,022 | 1,034.5 | 1,001 | 1,004 | -1 | -0.1% | 6,536,500 |
| 2024/01/05 | 974.1 | 1,009 | 970.9 | 1,005 | +37.9 | +3.9% | 8,567,300 |
| 2024/01/04 | 948.5 | 971 | 936.5 | 967.1 | +18 | +1.9% | 6,125,400 |
| 2023/12/29 | 949.1 | 959.8 | 940.3 | 949.1 | +1.9 | +0.2% | 3,147,500 |
| 2023/12/28 | 936.9 | 947.2 | 936.5 | 947.2 | -1.4 | -0.1% | 2,201,200 |
| 2023/12/27 | 940 | 952 | 940 | 948.6 | +9.8 | +1% | 3,325,300 |
| 2023/12/26 | 940.4 | 941.3 | 932.6 | 938.8 | -3.3 | -0.4% | 3,194,100 |
| 2023/12/25 | 960 | 960 | 940.6 | 942.1 | -10.9 | -1.1% | 2,629,700 |
| 2023/12/22 | 952 | 964 | 949.8 | 953 | +6.1 | +0.6% | 3,767,700 |
| 2023/12/21 | 955 | 957.9 | 946.5 | 946.9 | -19.9 | -2.1% | 4,490,400 |
| 2023/12/20 | 950.4 | 979 | 949 | 966.8 | +14.7 | +1.5% | 5,230,000 |
| 2023/12/19 | 951.4 | 958.7 | 943.7 | 952.1 | +1 | +0.1% | 4,431,600 |
| 2023/12/18 | 952 | 953.1 | 927.4 | 951.1 | -11.1 | -1.2% | 5,875,300 |
| 2023/12/15 | 956.9 | 966.2 | 953.8 | 962.2 | -0.1 | ±0% | 6,862,900 |
| 2023/12/14 | 975 | 975 | 954.5 | 962.3 | -9.1 | -0.9% | 4,919,400 |
| 2023/12/13 | 969.9 | 979.6 | 966 | 971.4 | +1.4 | +0.1% | 5,545,600 |
| 2023/12/12 | 984.7 | 990 | 969.5 | 970 | -6.8 | -0.7% | 6,764,000 |
| 2023/12/11 | 973.9 | 989.7 | 968.3 | 976.8 | +16.9 | +1.8% | 5,304,100 |
| 2023/12/08 | 962.4 | 967.1 | 953.6 | 959.9 | -12.1 | -1.2% | 6,286,200 |
| 2023/12/07 | 973 | 979.9 | 969.3 | 972 | -8.9 | -0.9% | 6,077,900 |
| 2023/12/06 | 945 | 980.9 | 945 | 980.9 | +37.4 | +4% | 7,242,100 |
| 2023/12/05 | 961 | 972 | 943 | 943.5 | -15.8 | -1.6% | 5,309,700 |
| 2023/12/04 | 955 | 964.4 | 946.7 | 959.3 | -6.1 | -0.6% | 4,157,500 |
| 2023/12/01 | 958.5 | 971 | 958.5 | 965.4 | +10 | +1% | 5,779,600 |
| 2023/11/30 | 933.9 | 956 | 925.3 | 955.4 | +18.3 | +2% | 12,212,800 |
| 2023/11/29 | 937.1 | 941.6 | 922.9 | 937.1 | -9.6 | -1% | 5,817,800 |
| 2023/11/28 | 960.1 | 963.9 | 942.8 | 946.7 | -15.3 | -1.6% | 5,962,900 |
| 2023/11/27 | 959 | 969 | 955.5 | 962 | +4.3 | +0.4% | 5,164,700 |
| 2023/11/24 | 975 | 976 | 957.1 | 957.7 | -7.1 | -0.7% | 4,412,400 |
| 2023/11/22 | 957.5 | 970.9 | 955.1 | 964.8 | +5.7 | +0.6% | 3,702,400 |
| 2023/11/21 | 969.2 | 971.1 | 953.7 | 959.1 | -16.4 | -1.7% | 6,237,600 |
| 2023/11/20 | 985.1 | 995.7 | 975.5 | 975.5 | -6.9 | -0.7% | 5,530,300 |
| 2023/11/17 | 960 | 983.1 | 958 | 982.4 | +21.5 | +2.2% | 7,444,200 |
| 2023/11/16 | 971.8 | 979.8 | 958.4 | 960.9 | -10.3 | -1.1% | 7,381,100 |
| 2023/11/15 | 966.5 | 973.3 | 961.7 | 971.2 | +18.6 | +2% | 7,544,700 |
| 2023/11/14 | 960 | 967 | 952.3 | 952.6 | -5.5 | -0.6% | 4,363,600 |
| 2023/11/13 | 953 | 963.9 | 950 | 958.1 | +8.7 | +0.9% | 4,846,600 |
| 2023/11/10 | 936.8 | 951.5 | 934.5 | 949.4 | +10.1 | +1.1% | 5,162,700 |
| 2023/11/09 | 915.4 | 942.3 | 908.8 | 939.3 | +24.3 | +2.7% | 5,073,900 |
| 2023/11/08 | 950 | 952.2 | 914.1 | 915 | -29.1 | -3.1% | 5,647,600 |
| 2023/11/07 | 955 | 962 | 944.1 | 944.1 | -17 | -1.8% | 5,587,400 |
| 2023/11/06 | 952.7 | 962.9 | 950 | 961.1 | +13.7 | +1.4% | 8,989,700 |
| 2023/11/02 | 942 | 960 | 940.2 | 947.4 | -0.3 | ±0% | 12,073,400 |
| 2023/11/01 | 923 | 954.6 | 916.8 | 947.7 | +83.7 | +9.7% | 19,955,500 |
| 2023/10/31 | 857.8 | 873.4 | 838.9 | 864 | +19.2 | +2.3% | 11,541,100 |
| 2023/10/30 | 856 | 861.6 | 843.1 | 844.8 | -15.3 | -1.8% | 18,710,300 |
| 2023/10/27 | 844.5 | 860.6 | 841.8 | 860.1 | +20.5 | +2.4% | 6,119,500 |
| 2023/10/26 | 842 | 852.1 | 837.4 | 839.6 | -11.9 | -1.4% | 5,509,700 |
| 2023/10/25 | 853.3 | 864.4 | 850.6 | 851.5 | +6.6 | +0.8% | 4,237,600 |
201～
250
件表示中 / 3571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 | 100,200円 | +1.8% | +0.2% | 4.39% | 11.59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 |
| 野村ＨＤ | 78,300円 | +20.3% | +16.9% | 3.07% | 12.85倍 | 0.69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 | 337,100円 | +0.8% | +0.3% | 4.75% | 11.59倍 | 0.81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 | 81,400円 | +4.5% | +0.3% | 5.16% | 21.16倍 | 2.71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 | 266,500円 | +39.9% | +44.5% | 3.97% | 12.53倍 | 4.54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
