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 |
|---|---|---|---|---|---|---|---|
| 2026/07/23 | 1,852.5 | 1,876.5 | 1,849 | 1,867.5 | +15 | +0.8% | 3,316,700 |
| 2026/07/22 | 1,841 | 1,866.5 | 1,834 | 1,852.5 | +5.5 | +0.3% | 4,567,500 |
| 2026/07/21 | 1,818 | 1,847 | 1,788.5 | 1,847 | +67.5 | +3.8% | 4,293,200 |
| 2026/07/17 | 1,850 | 1,858.5 | 1,744 | 1,779.5 | -96 | -5.1% | 5,969,800 |
| 2026/07/16 | 1,860 | 1,886.5 | 1,859 | 1,875.5 | -3.5 | -0.2% | 4,533,800 |
| 2026/07/15 | 1,838 | 1,879 | 1,826.5 | 1,879 | +77 | +4.3% | 6,357,900 |
| 2026/07/14 | 1,780 | 1,806.5 | 1,765.5 | 1,802 | +25 | +1.4% | 4,224,200 |
| 2026/07/13 | 1,780 | 1,809.5 | 1,776 | 1,777 | +8.5 | +0.5% | 3,512,600 |
| 2026/07/10 | 1,771.5 | 1,781 | 1,738.5 | 1,768.5 | +29 | +1.7% | 4,541,100 |
| 2026/07/09 | 1,737.5 | 1,740 | 1,717 | 1,739.5 | -38 | -2.1% | 5,076,500 |
| 2026/07/08 | 1,772.5 | 1,789.5 | 1,751.5 | 1,777.5 | +15 | +0.9% | 5,192,200 |
| 2026/07/07 | 1,733.5 | 1,762.5 | 1,727 | 1,762.5 | +49 | +2.9% | 6,051,900 |
| 2026/07/06 | 1,691 | 1,713.5 | 1,685.5 | 1,713.5 | +29.5 | +1.8% | 3,826,400 |
| 2026/07/03 | 1,673 | 1,684 | 1,654 | 1,684 | +37 | +2.2% | 4,158,900 |
| 2026/07/02 | 1,631.5 | 1,652.5 | 1,620 | 1,647 | +15.5 | +1% | 5,103,100 |
| 2026/07/01 | 1,614.5 | 1,641 | 1,600 | 1,631.5 | +36 | +2.3% | 5,349,700 |
| 2026/06/30 | 1,595 | 1,618.5 | 1,591.5 | 1,595.5 | +7 | +0.4% | 5,457,100 |
| 2026/06/29 | 1,606.5 | 1,611.5 | 1,581.5 | 1,588.5 | -8 | -0.5% | 10,541,400 |
| 2026/06/26 | 1,596 | 1,620 | 1,589 | 1,596.5 | +7 | +0.4% | 3,528,400 |
| 2026/06/25 | 1,604 | 1,604 | 1,572.5 | 1,589.5 | +8.5 | +0.5% | 3,374,800 |
| 2026/06/24 | 1,599 | 1,612.5 | 1,569.5 | 1,581 | -13.5 | -0.8% | 4,567,200 |
| 2026/06/23 | 1,626 | 1,630 | 1,587.5 | 1,594.5 | -31.5 | -1.9% | 4,314,500 |
| 2026/06/22 | 1,586 | 1,631.5 | 1,581 | 1,626 | +20 | +1.2% | 3,805,800 |
| 2026/06/19 | 1,616 | 1,626.5 | 1,588 | 1,606 | -24 | -1.5% | 6,389,300 |
| 2026/06/18 | 1,620 | 1,630 | 1,608.5 | 1,630 | +22.5 | +1.4% | 4,353,300 |
| 2026/06/17 | 1,614 | 1,625.5 | 1,593 | 1,607.5 | +5 | +0.3% | 4,357,200 |
| 2026/06/16 | 1,587.5 | 1,607 | 1,568 | 1,602.5 | +7.5 | +0.5% | 4,022,300 |
| 2026/06/15 | 1,603.5 | 1,626 | 1,591.5 | 1,595 | +25.5 | +1.6% | 5,528,200 |
| 2026/06/12 | 1,565 | 1,575 | 1,546.5 | 1,569.5 | +31.5 | +2% | 5,437,300 |
| 2026/06/11 | 1,546 | 1,548.5 | 1,518 | 1,538 | -25 | -1.6% | 3,030,000 |
| 2026/06/10 | 1,588 | 1,606 | 1,548.5 | 1,563 | -5 | -0.3% | 4,167,700 |
| 2026/06/09 | 1,562.5 | 1,581.5 | 1,552.5 | 1,568 | +32.5 | +2.1% | 5,242,400 |
| 2026/06/08 | 1,540 | 1,554 | 1,516.5 | 1,535.5 | -25.5 | -1.6% | 4,322,400 |
| 2026/06/05 | 1,545 | 1,566.5 | 1,542 | 1,561 | +28.5 | +1.9% | 4,149,000 |
| 2026/06/04 | 1,560 | 1,560 | 1,522.5 | 1,532.5 | ±0 | ±0% | 3,463,400 |
| 2026/06/03 | 1,496 | 1,542.5 | 1,495 | 1,532.5 | +33.5 | +2.2% | 3,870,400 |
| 2026/06/02 | 1,496 | 1,503.5 | 1,478 | 1,499 | +4.5 | +0.3% | 3,797,700 |
| 2026/06/01 | 1,485 | 1,498.5 | 1,472 | 1,494.5 | -6 | -0.4% | 4,402,600 |
| 2026/05/29 | 1,485 | 1,501.5 | 1,476.5 | 1,500.5 | +28.5 | +1.9% | 8,997,000 |
| 2026/05/28 | 1,456 | 1,475 | 1,446 | 1,472 | +6 | +0.4% | 4,196,500 |
| 2026/05/27 | 1,462 | 1,481.5 | 1,442.5 | 1,466 | -16 | -1.1% | 5,081,300 |
| 2026/05/26 | 1,496 | 1,502.5 | 1,479.5 | 1,482 | -13 | -0.9% | 3,605,900 |
| 2026/05/25 | 1,488.5 | 1,498.5 | 1,471 | 1,495 | +5 | +0.3% | 3,631,600 |
| 2026/05/22 | 1,511 | 1,511.5 | 1,482 | 1,490 | -19 | -1.3% | 4,164,800 |
| 2026/05/21 | 1,499.5 | 1,522.5 | 1,494 | 1,509 | +36.5 | +2.5% | 3,890,200 |
| 2026/05/20 | 1,504 | 1,507 | 1,468 | 1,472.5 | -19 | -1.3% | 4,533,600 |
| 2026/05/19 | 1,484.5 | 1,509.5 | 1,479.5 | 1,491.5 | +24.5 | +1.7% | 3,479,900 |
| 2026/05/18 | 1,478.5 | 1,486.5 | 1,460.5 | 1,467 | -15.5 | -1% | 3,496,800 |
| 2026/05/15 | 1,474 | 1,502 | 1,474 | 1,482.5 | +4.5 | +0.3% | 4,189,800 |
| 2026/05/14 | 1,500 | 1,505 | 1,478 | 1,478 | -17 | -1.1% | 4,109,400 |
1～
50
件表示中 / 3990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 | 186,750円 | -1.2% | +4.5% | 2.36% | 15.71倍 | 1.47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 | 162,450円 | -3.0% | -1.4% | 3.57% | 12.61倍 | 1.26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 | 289,500円 | -15.6% | -51.6% | 3.45% | 10.12倍 | 1.04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 | 112,300円 | +13.9% | +9.2% | 4.81% | 14.46倍 | 3.53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 |
| 岡 三 | 107,100円 | -1.7% | -19.1% | 4.67% | 15.57倍 | 0.93倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。持分に投信運用会社、証券ジャパン |
市場注目の銘柄
チャート関連のコラム
