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 |
|---|---|---|---|---|---|---|---|
| 2026/09/17 | 1,853 | 1,856 | 1,826.5 | 1,830 | -1 | -0.1% | 4,423,400 |
| 2026/09/16 | 1,829.5 | 1,842 | 1,821.5 | 1,831 | -5.5 | -0.3% | 7,315,200 |
| 2026/09/15 | 1,861 | 1,875 | 1,817 | 1,836.5 | -36.5 | -1.9% | 4,526,500 |
| 2026/09/14 | 1,843 | 1,873 | 1,836 | 1,873 | +31 | +1.7% | 3,028,300 |
| 2026/09/11 | 1,789.5 | 1,845.5 | 1,789.5 | 1,842 | +5 | +0.3% | 4,157,700 |
| 2026/09/10 | 1,807 | 1,843 | 1,798 | 1,837 | +40 | +2.2% | 4,332,500 |
| 2026/09/09 | 1,820 | 1,830 | 1,790 | 1,797 | -37.5 | -2% | 4,443,500 |
| 2026/09/08 | 1,850 | 1,875.5 | 1,834.5 | 1,834.5 | -32 | -1.7% | 3,497,400 |
| 2026/09/07 | 1,869 | 1,877 | 1,858 | 1,866.5 | -0.5 | ±0% | 2,745,000 |
| 2026/09/04 | 1,896 | 1,898 | 1,844 | 1,867 | +11 | +0.6% | 5,083,900 |
| 2026/09/03 | 1,834.5 | 1,873 | 1,831.5 | 1,856 | +37.5 | +2.1% | 4,768,900 |
| 2026/09/02 | 1,830 | 1,843 | 1,818 | 1,818.5 | -42 | -2.3% | 5,168,200 |
| 2026/09/01 | 1,838.5 | 1,865 | 1,828.5 | 1,860.5 | +17 | +0.9% | 3,450,300 |
| 2026/08/31 | 1,846 | 1,857 | 1,826.5 | 1,843.5 | -19.5 | -1% | 7,550,000 |
| 2026/08/28 | 1,830 | 1,874 | 1,823.5 | 1,863 | +40 | +2.2% | 5,585,000 |
| 2026/08/27 | 1,803.5 | 1,836.5 | 1,803.5 | 1,823 | +9 | +0.5% | 6,898,700 |
| 2026/08/26 | 1,819.5 | 1,819.5 | 1,791 | 1,814 | +0.5 | ±0% | 5,859,000 |
| 2026/08/25 | 1,802.5 | 1,822 | 1,791 | 1,813.5 | +27 | +1.5% | 4,183,800 |
| 2026/08/24 | 1,782.5 | 1,789.5 | 1,767.5 | 1,786.5 | +7.5 | +0.4% | 3,224,900 |
| 2026/08/21 | 1,752 | 1,785.5 | 1,742.5 | 1,779 | +22 | +1.3% | 3,346,300 |
| 2026/08/20 | 1,742 | 1,758.5 | 1,720 | 1,757 | +22 | +1.3% | 4,727,600 |
| 2026/08/19 | 1,758 | 1,758 | 1,719 | 1,735 | -36 | -2% | 4,126,500 |
| 2026/08/18 | 1,790.5 | 1,793 | 1,771 | 1,771 | -7.5 | -0.4% | 3,622,800 |
| 2026/08/17 | 1,789 | 1,790 | 1,771 | 1,778.5 | -22.5 | -1.2% | 3,349,700 |
| 2026/08/14 | 1,813 | 1,825 | 1,801 | 1,801 | -17 | -0.9% | 4,090,300 |
| 2026/08/13 | 1,817.5 | 1,828 | 1,793.5 | 1,818 | +11.5 | +0.6% | 3,929,700 |
| 2026/08/12 | 1,815 | 1,828.5 | 1,797.5 | 1,806.5 | +18 | +1% | 4,858,400 |
| 2026/08/10 | 1,817.5 | 1,818.5 | 1,785.5 | 1,788.5 | -30 | -1.6% | 3,067,500 |
| 2026/08/07 | 1,847.5 | 1,849 | 1,804 | 1,818.5 | -7 | -0.4% | 3,727,300 |
| 2026/08/06 | 1,790.5 | 1,828.5 | 1,790 | 1,825.5 | +14.5 | +0.8% | 3,642,300 |
| 2026/08/05 | 1,787 | 1,830 | 1,782 | 1,811 | +45.5 | +2.6% | 4,474,200 |
| 2026/08/04 | 1,800 | 1,811.5 | 1,760.5 | 1,765.5 | -46.5 | -2.6% | 6,053,400 |
| 2026/08/03 | 1,796 | 1,814.5 | 1,741.5 | 1,812 | +5 | +0.3% | 7,156,300 |
| 2026/07/31 | 1,793 | 1,824.5 | 1,764 | 1,807 | +14.5 | +0.8% | 7,658,600 |
| 2026/07/30 | 1,803.5 | 1,813.5 | 1,777.5 | 1,792.5 | -46 | -2.5% | 5,507,400 |
| 2026/07/29 | 1,849 | 1,850 | 1,809.5 | 1,838.5 | +2.5 | +0.1% | 6,916,000 |
| 2026/07/28 | 1,846.5 | 1,860.5 | 1,813 | 1,836 | -35.5 | -1.9% | 4,527,900 |
| 2026/07/27 | 1,865 | 1,885 | 1,856.5 | 1,871.5 | +14.5 | +0.8% | 3,250,300 |
| 2026/07/24 | 1,851 | 1,866.5 | 1,842 | 1,857 | -10.5 | -0.6% | 3,000,100 |
| 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 |
1～
50
件表示中 / 4029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 | 185,450円 | +10.4% | +15.1% | 2.37% | 14.32倍 | 1.46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 | 158,500円 | -3.0% | -1.4% | 3.66% | 12.46倍 | 1.25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 | 327,500円 | +52.9% | +16.1% | 3.21% | 4.23倍 | 1.18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 | 117,000円 | +13.9% | +9.2% | 4.70% | 15.07倍 | 3.67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 | 126,400円 | -1.7% | -19.1% | 3.96% | 16.92倍 | 1.10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
