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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,193 | 1,199.5 | 1,180.5 | 1,189.5 | +2.5 | +0.2% | 5,105,400 |
| 2025/10/30 | 1,172 | 1,187 | 1,169 | 1,187 | +10.5 | +0.9% | 5,007,400 |
| 2025/10/29 | 1,178.5 | 1,183.5 | 1,171 | 1,176.5 | -6.5 | -0.5% | 4,207,800 |
| 2025/10/28 | 1,188.5 | 1,194 | 1,175.5 | 1,183 | -1 | -0.1% | 4,226,500 |
| 2025/10/27 | 1,174.5 | 1,186.5 | 1,170 | 1,184 | +30 | +2.6% | 4,844,700 |
| 2025/10/24 | 1,169.5 | 1,173.5 | 1,154 | 1,154 | -17.5 | -1.5% | 3,642,200 |
| 2025/10/23 | 1,170.5 | 1,172.5 | 1,163 | 1,171.5 | -2 | -0.2% | 2,755,100 |
| 2025/10/22 | 1,167.5 | 1,180 | 1,166 | 1,173.5 | +3.5 | +0.3% | 3,232,400 |
| 2025/10/21 | 1,170.5 | 1,183.5 | 1,167 | 1,170 | +7.5 | +0.6% | 4,521,200 |
| 2025/10/20 | 1,153 | 1,164 | 1,150 | 1,162.5 | +28 | +2.5% | 4,272,700 |
| 2025/10/17 | 1,140 | 1,149.5 | 1,134.5 | 1,134.5 | -22.5 | -1.9% | 5,106,500 |
| 2025/10/16 | 1,157.5 | 1,163.5 | 1,152 | 1,157 | +14.5 | +1.3% | 6,523,400 |
| 2025/10/15 | 1,130 | 1,144.5 | 1,130 | 1,142.5 | +23 | +2.1% | 5,507,000 |
| 2025/10/14 | 1,137 | 1,154 | 1,117.5 | 1,119.5 | -47.5 | -4.1% | 8,594,400 |
| 2025/10/10 | 1,188 | 1,191.5 | 1,165 | 1,167 | -17 | -1.4% | 5,797,700 |
| 2025/10/09 | 1,190 | 1,201 | 1,181 | 1,184 | -5 | -0.4% | 4,938,100 |
| 2025/10/08 | 1,211 | 1,212 | 1,185.5 | 1,189 | -9 | -0.8% | 7,205,600 |
| 2025/10/07 | 1,220 | 1,224 | 1,198 | 1,198 | -13 | -1.1% | 5,552,700 |
| 2025/10/06 | 1,205 | 1,215.5 | 1,198.5 | 1,211 | +31.5 | +2.7% | 7,336,600 |
| 2025/10/03 | 1,174 | 1,184 | 1,169.5 | 1,179.5 | +5.5 | +0.5% | 4,983,200 |
| 2025/10/02 | 1,166 | 1,178.5 | 1,163 | 1,174 | -1 | -0.1% | 4,658,300 |
| 2025/10/01 | 1,191 | 1,196 | 1,171.5 | 1,175 | -27.5 | -2.3% | 5,694,100 |
| 2025/09/30 | 1,185 | 1,202.5 | 1,179 | 1,202.5 | +10.5 | +0.9% | 5,090,400 |
| 2025/09/29 | 1,200 | 1,203 | 1,188 | 1,192 | -36.5 | -3% | 5,010,300 |
| 2025/09/26 | 1,214.5 | 1,239 | 1,214 | 1,228.5 | +13.5 | +1.1% | 7,378,000 |
| 2025/09/25 | 1,209 | 1,219 | 1,206.5 | 1,215 | +10 | +0.8% | 4,269,300 |
| 2025/09/24 | 1,220 | 1,221 | 1,202.5 | 1,205 | -5 | -0.4% | 4,456,100 |
| 2025/09/22 | 1,203.5 | 1,214 | 1,203 | 1,210 | +12 | +1% | 3,486,400 |
| 2025/09/19 | 1,209 | 1,217.5 | 1,192.5 | 1,198 | -6 | -0.5% | 12,444,700 |
| 2025/09/18 | 1,203 | 1,206 | 1,195.5 | 1,204 | +2 | +0.2% | 3,358,300 |
| 2025/09/17 | 1,215 | 1,220 | 1,196 | 1,202 | -18 | -1.5% | 5,042,900 |
| 2025/09/16 | 1,215 | 1,226 | 1,213 | 1,220 | +10 | +0.8% | 4,712,900 |
| 2025/09/12 | 1,220 | 1,220 | 1,203.5 | 1,210 | +5 | +0.4% | 4,056,600 |
| 2025/09/11 | 1,205 | 1,210.5 | 1,200 | 1,205 | -7.5 | -0.6% | 3,749,300 |
| 2025/09/10 | 1,194.5 | 1,212.5 | 1,193 | 1,212.5 | +18 | +1.5% | 4,608,300 |
| 2025/09/09 | 1,207 | 1,213.5 | 1,194 | 1,194.5 | -12.5 | -1% | 5,117,900 |
| 2025/09/08 | 1,193 | 1,211 | 1,188.5 | 1,207 | +44 | +3.8% | 8,368,800 |
| 2025/09/05 | 1,164.5 | 1,171.5 | 1,160 | 1,163 | +5.5 | +0.5% | 3,645,400 |
| 2025/09/04 | 1,144 | 1,158 | 1,144 | 1,157.5 | +17 | +1.5% | 4,486,500 |
| 2025/09/03 | 1,157.5 | 1,164 | 1,137 | 1,140.5 | -23 | -2% | 4,923,600 |
| 2025/09/02 | 1,142 | 1,163.5 | 1,140.5 | 1,163.5 | +25 | +2.2% | 4,335,500 |
| 2025/09/01 | 1,153 | 1,161 | 1,138 | 1,138.5 | -14.5 | -1.3% | 4,224,000 |
| 2025/08/29 | 1,154.5 | 1,159.5 | 1,150 | 1,153 | -5.5 | -0.5% | 3,979,100 |
| 2025/08/28 | 1,140.5 | 1,158.5 | 1,139 | 1,158.5 | +15 | +1.3% | 3,664,000 |
| 2025/08/27 | 1,142.5 | 1,150 | 1,137.5 | 1,143.5 | -5.5 | -0.5% | 4,261,700 |
| 2025/08/26 | 1,163.5 | 1,166.5 | 1,146 | 1,149 | -14.5 | -1.2% | 5,810,200 |
| 2025/08/25 | 1,170 | 1,181 | 1,161.5 | 1,163.5 | +6 | +0.5% | 4,131,900 |
| 2025/08/22 | 1,145 | 1,158.5 | 1,142 | 1,157.5 | +18.5 | +1.6% | 4,729,900 |
| 2025/08/21 | 1,137 | 1,147.5 | 1,127 | 1,139 | +2 | +0.2% | 4,629,900 |
| 2025/08/20 | 1,140 | 1,149 | 1,134.5 | 1,137 | +2 | +0.2% | 5,974,000 |
1～
50
件表示中 / 3815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 | 118,950円 | -6.7% | -7.1% | 3.70% | 11.21倍 | 1.00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 | 110,200円 | -8.1% | -0.1% | 4.23% | 9.62倍 | 0.93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 | 691,400円 | -11.8% | -29.2% | 2.68% | 19.00倍 | 1.81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 | 76,800円 | +21.4% | +19.0% | 5.60% | 15.70倍 | 2.49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 |
| マネックスＧ | 71,000円 | -7.2% | - | 4.28% | 14.05倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
