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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 853.4 | 854.8 | 822.6 | 844.9 | -4.1 | -0.5% | 4,534,400 |
| 2023/10/23 | 850.8 | 858.5 | 842.4 | 849 | -2.3 | -0.3% | 4,463,600 |
| 2023/10/20 | 856.5 | 864.3 | 850.9 | 851.3 | -11.9 | -1.4% | 6,125,200 |
| 2023/10/19 | 868 | 875.4 | 863.2 | 863.2 | -19.8 | -2.2% | 5,731,700 |
| 2023/10/18 | 877.9 | 888.7 | 876.8 | 883 | +5.7 | +0.6% | 4,913,000 |
| 2023/10/17 | 877.9 | 891.8 | 868.6 | 877.3 | +9.8 | +1.1% | 5,005,900 |
| 2023/10/16 | 865.9 | 874.4 | 863.5 | 867.5 | -11.9 | -1.4% | 4,911,100 |
| 2023/10/13 | 893.7 | 900.6 | 877.1 | 879.4 | -24.2 | -2.7% | 6,625,200 |
| 2023/10/12 | 889.5 | 906.9 | 889.2 | 903.6 | +20.6 | +2.3% | 8,311,700 |
| 2023/10/11 | 885.7 | 894.9 | 882 | 883 | -0.5 | -0.1% | 6,366,900 |
| 2023/10/10 | 868.5 | 886.2 | 862.1 | 883.5 | +29.4 | +3.4% | 7,315,800 |
| 2023/10/06 | 848.3 | 863.2 | 844.6 | 854.1 | +8.7 | +1% | 6,504,200 |
| 2023/10/05 | 822 | 848.5 | 819.1 | 845.4 | +37.4 | +4.6% | 7,779,600 |
| 2023/10/04 | 830.9 | 831 | 804.7 | 808 | -37.9 | -4.5% | 9,560,800 |
| 2023/10/03 | 850.9 | 859.7 | 843.3 | 845.9 | -10.5 | -1.2% | 6,752,600 |
| 2023/10/02 | 863.2 | 876.9 | 855.3 | 856.4 | -6.7 | -0.8% | 6,419,400 |
| 2023/09/29 | 870 | 872.5 | 853.4 | 863.1 | -10.1 | -1.2% | 6,824,700 |
| 2023/09/28 | 872.1 | 879.2 | 857.6 | 873.2 | -12.2 | -1.4% | 6,525,100 |
| 2023/09/27 | 891.1 | 893.3 | 870.4 | 885.4 | -10.6 | -1.2% | 8,632,400 |
| 2023/09/26 | 898 | 900.3 | 892.2 | 896 | +3.1 | +0.3% | 4,104,400 |
| 2023/09/25 | 899.9 | 899.9 | 889.2 | 892.9 | -3.2 | -0.4% | 3,926,400 |
| 2023/09/22 | 883.4 | 902.6 | 881.1 | 896.1 | ±0 | ±0% | 6,936,100 |
| 2023/09/21 | 899.7 | 908.1 | 896.1 | 896.1 | -6.5 | -0.7% | 5,942,000 |
| 2023/09/20 | 920 | 922 | 896.8 | 902.6 | -10.9 | -1.2% | 6,501,900 |
| 2023/09/19 | 907.1 | 914.2 | 901 | 913.5 | +8.4 | +0.9% | 5,641,900 |
| 2023/09/15 | 911.5 | 917.8 | 899.1 | 905.1 | +6.4 | +0.7% | 11,698,800 |
| 2023/09/14 | 885.6 | 903.6 | 885.5 | 898.7 | +17.3 | +2% | 6,898,000 |
| 2023/09/13 | 878.4 | 889.9 | 876.4 | 881.4 | +4.7 | +0.5% | 6,439,800 |
| 2023/09/12 | 873.8 | 878.5 | 867.2 | 876.7 | +11.1 | +1.3% | 6,267,200 |
| 2023/09/11 | 865.7 | 871.8 | 859 | 865.6 | +7.4 | +0.9% | 5,736,900 |
| 2023/09/08 | 860 | 867.5 | 857.6 | 858.2 | -1.5 | -0.2% | 6,711,900 |
| 2023/09/07 | 858.2 | 863.5 | 855.6 | 859.7 | -1 | -0.1% | 5,254,700 |
| 2023/09/06 | 844.8 | 867 | 842.2 | 860.7 | +15.9 | +1.9% | 6,305,100 |
| 2023/09/05 | 848 | 849.3 | 836 | 844.8 | -1 | -0.1% | 4,977,900 |
| 2023/09/04 | 837.3 | 846 | 833.7 | 845.8 | +10.7 | +1.3% | 5,342,800 |
| 2023/09/01 | 829 | 838.4 | 827 | 835.1 | +6.1 | +0.7% | 5,591,300 |
| 2023/08/31 | 827.4 | 834.6 | 822.2 | 829 | -4.5 | -0.5% | 8,739,000 |
| 2023/08/30 | 818 | 834.2 | 818 | 833.5 | +18.3 | +2.2% | 6,352,700 |
| 2023/08/29 | 808.9 | 825.8 | 806.8 | 815.2 | +8.7 | +1.1% | 6,428,100 |
| 2023/08/28 | 801 | 808 | 800.8 | 806.5 | +12.9 | +1.6% | 4,067,400 |
| 2023/08/25 | 797.8 | 798.7 | 790.2 | 793.6 | -8.3 | -1% | 4,722,400 |
| 2023/08/24 | 794.5 | 804.9 | 793 | 801.9 | +7.6 | +1% | 5,229,200 |
| 2023/08/23 | 780.1 | 794.3 | 779.6 | 794.3 | +8.5 | +1.1% | 4,728,600 |
| 2023/08/22 | 772 | 786.6 | 767.4 | 785.8 | +18.4 | +2.4% | 4,063,700 |
| 2023/08/21 | 766.8 | 771.3 | 764.9 | 767.4 | +4.5 | +0.6% | 3,405,800 |
| 2023/08/18 | 761 | 771.1 | 758.2 | 762.9 | -8.7 | -1.1% | 4,780,800 |
| 2023/08/17 | 767.3 | 772.4 | 756.8 | 771.6 | +4.3 | +0.6% | 4,036,100 |
| 2023/08/16 | 764.3 | 775 | 762 | 767.3 | -6.6 | -0.9% | 3,846,700 |
| 2023/08/15 | 770.2 | 776.4 | 767 | 773.9 | +3.1 | +0.4% | 3,715,100 |
| 2023/08/14 | 773.4 | 780.9 | 769 | 770.8 | +0.1 | ±0% | 3,164,300 |
251～
300
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 | 101,700円 | +1.8% | +0.2% | 4.33% | 11.76倍 | 0.92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 | 79,900円 | +20.3% | +16.9% | 3.00% | 13.12倍 | 0.70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 | 339,900円 | +0.8% | +0.3% | 4.71% | 11.69倍 | 0.82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 | 82,500円 | +4.5% | +0.3% | 5.09% | 21.45倍 | 2.75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 | 237,500円 | +39.9% | +44.5% | 4.46% | 11.17倍 | 4.05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
