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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 942 | 942.1 | 919.6 | 925.8 | -8.4 | -0.9% | 7,193,600 |
| 2025/04/30 | 951.1 | 957.7 | 921.3 | 934.2 | -25.8 | -2.7% | 12,949,900 |
| 2025/04/28 | 953.5 | 983 | 945.9 | 960 | +16.6 | +1.8% | 13,210,400 |
| 2025/04/25 | 950 | 954.8 | 939.2 | 943.4 | ±0 | ±0% | 8,135,000 |
| 2025/04/24 | 938 | 954.9 | 936.2 | 943.4 | +7.7 | +0.8% | 7,227,800 |
| 2025/04/23 | 948 | 948.8 | 929.6 | 935.7 | +12.2 | +1.3% | 5,334,900 |
| 2025/04/22 | 911.2 | 923.8 | 909.1 | 923.5 | +4.2 | +0.5% | 5,337,500 |
| 2025/04/21 | 918 | 920.7 | 908.1 | 919.3 | -2.5 | -0.3% | 6,021,500 |
| 2025/04/18 | 915.7 | 924.8 | 912 | 921.8 | +14.7 | +1.6% | 4,847,300 |
| 2025/04/17 | 896.9 | 909.2 | 893.9 | 907.1 | +13.9 | +1.6% | 5,046,500 |
| 2025/04/16 | 898 | 901.9 | 888.8 | 893.2 | +5.1 | +0.6% | 5,258,600 |
| 2025/04/15 | 897 | 903.2 | 887.3 | 888.1 | -0.7 | -0.1% | 5,596,300 |
| 2025/04/14 | 900.7 | 902 | 887.3 | 888.8 | +11.8 | +1.3% | 6,316,900 |
| 2025/04/11 | 856 | 884.4 | 845.5 | 877 | -29.3 | -3.2% | 9,254,000 |
| 2025/04/10 | 942.2 | 942.2 | 899.8 | 906.3 | +69.1 | +8.3% | 12,324,100 |
| 2025/04/09 | 850 | 860 | 824.3 | 837.2 | -29.2 | -3.4% | 10,020,900 |
| 2025/04/08 | 855.3 | 890.9 | 853.7 | 866.4 | +54.4 | +6.7% | 7,706,300 |
| 2025/04/07 | 785 | 823.6 | 773 | 812 | -60.2 | -6.9% | 15,608,900 |
| 2025/04/04 | 900 | 908.5 | 845.1 | 872.2 | -55.9 | -6% | 14,835,300 |
| 2025/04/03 | 934.8 | 949.5 | 916.1 | 928.1 | -51.7 | -5.3% | 13,424,300 |
| 2025/04/02 | 982.5 | 984 | 970 | 979.8 | -0.5 | -0.1% | 6,666,200 |
| 2025/04/01 | 1,000 | 1,007.5 | 977.5 | 980.3 | -13.5 | -1.4% | 9,361,700 |
| 2025/03/31 | 1,000 | 1,012 | 993.4 | 993.8 | -35.2 | -3.4% | 9,872,600 |
| 2025/03/28 | 1,048 | 1,048 | 1,026 | 1,029 | -51 | -4.7% | 6,824,600 |
| 2025/03/27 | 1,070 | 1,082 | 1,070 | 1,080 | +2.5 | +0.2% | 6,656,900 |
| 2025/03/26 | 1,071.5 | 1,079.5 | 1,063 | 1,077.5 | +6.5 | +0.6% | 4,153,900 |
| 2025/03/25 | 1,082.5 | 1,083 | 1,070.5 | 1,071 | -4.5 | -0.4% | 4,130,300 |
| 2025/03/24 | 1,089 | 1,089 | 1,073.5 | 1,075.5 | -4 | -0.4% | 5,885,500 |
| 2025/03/21 | 1,064.5 | 1,088 | 1,063 | 1,079.5 | +3 | +0.3% | 7,406,700 |
| 2025/03/19 | 1,077 | 1,083 | 1,068.5 | 1,076.5 | +6 | +0.6% | 4,708,900 |
| 2025/03/18 | 1,073 | 1,076 | 1,068.5 | 1,070.5 | +16 | +1.5% | 5,611,300 |
| 2025/03/17 | 1,052 | 1,063.5 | 1,052 | 1,054.5 | +16.5 | +1.6% | 5,180,200 |
| 2025/03/14 | 1,020 | 1,041.5 | 1,019.5 | 1,038 | +17 | +1.7% | 6,552,200 |
| 2025/03/13 | 1,021 | 1,038 | 1,020 | 1,021 | +5.5 | +0.5% | 4,336,100 |
| 2025/03/12 | 1,011.5 | 1,021 | 1,011.5 | 1,015.5 | -0.5 | ±0% | 5,310,400 |
| 2025/03/11 | 1,016.5 | 1,020.5 | 999.1 | 1,016 | -11 | -1.1% | 7,698,500 |
| 2025/03/10 | 1,031.5 | 1,044 | 1,027 | 1,027 | -4.5 | -0.4% | 4,935,300 |
| 2025/03/07 | 1,035 | 1,045.5 | 1,027 | 1,031.5 | -14 | -1.3% | 5,180,800 |
| 2025/03/06 | 1,043 | 1,047 | 1,035.5 | 1,045.5 | +12 | +1.2% | 5,134,000 |
| 2025/03/05 | 1,035 | 1,040.5 | 1,029.5 | 1,033.5 | -1.5 | -0.1% | 4,305,800 |
| 2025/03/04 | 1,050 | 1,052 | 1,030.5 | 1,035 | -28.5 | -2.7% | 7,079,600 |
| 2025/03/03 | 1,066 | 1,072 | 1,059 | 1,063.5 | +17 | +1.6% | 3,703,600 |
| 2025/02/28 | 1,048 | 1,057 | 1,040 | 1,046.5 | -4.5 | -0.4% | 6,740,200 |
| 2025/02/27 | 1,052 | 1,056.5 | 1,043 | 1,051 | +4 | +0.4% | 3,365,100 |
| 2025/02/26 | 1,057.5 | 1,057.5 | 1,037.5 | 1,047 | -5.5 | -0.5% | 3,351,400 |
| 2025/02/25 | 1,039.5 | 1,056.5 | 1,033 | 1,052.5 | +5 | +0.5% | 3,214,900 |
| 2025/02/21 | 1,043.5 | 1,056.5 | 1,040.5 | 1,047.5 | -2 | -0.2% | 4,114,000 |
| 2025/02/20 | 1,064.5 | 1,066 | 1,040 | 1,049.5 | -15.5 | -1.5% | 3,999,200 |
| 2025/02/19 | 1,073 | 1,083.5 | 1,065 | 1,065 | -0.5 | ±0% | 4,241,200 |
| 2025/02/18 | 1,075 | 1,075 | 1,054 | 1,065.5 | -2 | -0.2% | 3,317,100 |
1～
50
件表示中 / 3691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 | 92,500円 | - | - | 4.76% | - | 0.80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 | 79,700円 | -5.0% | -4.7% | 5.02% | 7.36倍 | 0.68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 | 368,200円 | +0.8% | +0.3% | 4.35% | 12.67倍 | 0.89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 |
| ＦＰＧ | 227,300円 | +14.6% | +9.7% | 5.74% | 8.65倍 | 3.43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 |
| 松井証 | 72,500円 | - | - | - | - | 2.45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 |
市場注目の銘柄
チャート関連のコラム
