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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 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 |
| 2025/08/19 | 1,145 | 1,145 | 1,133.5 | 1,135 | -5.5 | -0.5% | 4,477,800 |
| 2025/08/18 | 1,140 | 1,147.5 | 1,136.5 | 1,140.5 | +3 | +0.3% | 3,754,600 |
| 2025/08/15 | 1,119 | 1,142 | 1,118 | 1,137.5 | +21.5 | +1.9% | 6,454,100 |
| 2025/08/14 | 1,118.5 | 1,122 | 1,111 | 1,116 | -7.5 | -0.7% | 5,189,700 |
| 2025/08/13 | 1,121 | 1,132 | 1,120.5 | 1,123.5 | +2.5 | +0.2% | 5,119,400 |
| 2025/08/12 | 1,110 | 1,127 | 1,110 | 1,121 | +22 | +2% | 6,598,100 |
| 2025/08/08 | 1,090 | 1,099 | 1,085 | 1,099 | +14 | +1.3% | 5,347,900 |
| 2025/08/07 | 1,075 | 1,086 | 1,074 | 1,085 | +10 | +0.9% | 4,009,700 |
| 2025/08/06 | 1,064 | 1,077 | 1,063.5 | 1,075 | +10 | +0.9% | 4,641,700 |
| 2025/08/05 | 1,050.5 | 1,065 | 1,045.5 | 1,065 | +15.5 | +1.5% | 4,098,300 |
| 2025/08/04 | 1,043 | 1,051 | 1,036 | 1,049.5 | -18.5 | -1.7% | 4,893,100 |
| 2025/08/01 | 1,043.5 | 1,071.5 | 1,041 | 1,068 | +11 | +1% | 5,002,600 |
| 2025/07/31 | 1,058 | 1,065 | 1,043 | 1,057 | +3.5 | +0.3% | 8,451,500 |
| 2025/07/30 | 1,067.5 | 1,085 | 1,026.5 | 1,053.5 | +9 | +0.9% | 11,568,800 |
| 2025/07/29 | 1,040 | 1,052 | 1,037.5 | 1,044.5 | -8 | -0.8% | 4,669,300 |
| 2025/07/28 | 1,058.5 | 1,061 | 1,049.5 | 1,052.5 | -9 | -0.8% | 4,021,600 |
| 2025/07/25 | 1,062.5 | 1,069 | 1,058 | 1,061.5 | -1.5 | -0.1% | 3,378,100 |
| 2025/07/24 | 1,059.5 | 1,072 | 1,059.5 | 1,063 | +9.5 | +0.9% | 4,799,800 |
| 2025/07/23 | 1,036 | 1,065 | 1,032 | 1,053.5 | +30 | +2.9% | 7,423,700 |
| 2025/07/22 | 1,016 | 1,027 | 1,012 | 1,023.5 | +7.5 | +0.7% | 3,751,600 |
| 2025/07/18 | 1,026.5 | 1,027.5 | 1,015 | 1,016 | -3 | -0.3% | 4,135,500 |
| 2025/07/17 | 1,008 | 1,021.5 | 1,007 | 1,019 | +5 | +0.5% | 3,759,900 |
| 2025/07/16 | 1,015.5 | 1,018 | 1,007.5 | 1,014 | -6 | -0.6% | 2,816,200 |
| 2025/07/15 | 1,025 | 1,035 | 1,017.5 | 1,020 | -1.5 | -0.1% | 3,238,900 |
| 2025/07/14 | 1,018.5 | 1,025 | 1,013 | 1,021.5 | -1 | -0.1% | 2,603,900 |
| 2025/07/11 | 1,011 | 1,026 | 1,010 | 1,022.5 | +16 | +1.6% | 5,105,700 |
| 2025/07/10 | 1,008 | 1,008.5 | 998.1 | 1,006.5 | -2 | -0.2% | 3,847,400 |
| 2025/07/09 | 1,002 | 1,009 | 997.6 | 1,008.5 | +11.5 | +1.2% | 2,993,600 |
| 2025/07/08 | 993.1 | 999.8 | 991.3 | 997 | +3 | +0.3% | 4,061,800 |
1～
50
件表示中 / 3786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 | 120,400円 | -6.7% | -7.1% | 3.65% | 11.47倍 | 1.02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 | 109,600円 | -5.0% | -4.7% | 3.65% | 10.05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 | 633,400円 | -11.8% | -29.2% | 2.92% | 17.39倍 | 1.66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 | 80,200円 | +21.4% | +19.0% | 5.36% | 16.39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 |
| マネックスＧ | 81,400円 | -7.2% | - | 3.73% | 16.11倍 | 1.65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
