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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 639 | 644.6 | 637.2 | 641.3 | +6.1 | +1% | 3,164,500 |
| 2021/11/10 | 638 | 641.4 | 634.3 | 635.2 | -7.2 | -1.1% | 3,381,700 |
| 2021/11/09 | 649.7 | 653.5 | 641.7 | 642.4 | -7 | -1.1% | 2,734,000 |
| 2021/11/08 | 652.2 | 655.4 | 648.3 | 649.4 | +0.2 | ±0% | 3,445,800 |
| 2021/11/05 | 652 | 654.9 | 646.7 | 649.2 | -2.5 | -0.4% | 2,811,000 |
| 2021/11/04 | 639.5 | 652.2 | 638.3 | 651.7 | +15.3 | +2.4% | 4,636,300 |
| 2021/11/02 | 647.8 | 650 | 635.6 | 636.4 | -15.8 | -2.4% | 6,160,600 |
| 2021/11/01 | 646.8 | 653.4 | 639.6 | 652.2 | +13.5 | +2.1% | 4,957,300 |
| 2021/10/29 | 645.8 | 649.9 | 631.2 | 638.7 | -12 | -1.8% | 6,868,200 |
| 2021/10/28 | 656.5 | 664.9 | 643.3 | 650.7 | -19 | -2.8% | 6,706,100 |
| 2021/10/27 | 675 | 675.4 | 666 | 669.7 | +2.4 | +0.4% | 4,676,500 |
| 2021/10/26 | 665.4 | 673.5 | 662.6 | 667.3 | +9.6 | +1.5% | 4,016,600 |
| 2021/10/25 | 661 | 669.7 | 657.7 | 657.7 | -8.1 | -1.2% | 4,384,200 |
| 2021/10/22 | 666.4 | 669.8 | 661.3 | 665.8 | -5.8 | -0.9% | 3,973,400 |
| 2021/10/21 | 678.3 | 683.1 | 670.5 | 671.6 | -6 | -0.9% | 5,218,700 |
| 2021/10/20 | 680.3 | 693.4 | 677.4 | 677.6 | +0.5 | +0.1% | 5,210,500 |
| 2021/10/19 | 682.9 | 685 | 670.2 | 677.1 | -3 | -0.4% | 3,787,700 |
| 2021/10/18 | 682.1 | 684.6 | 677.6 | 680.1 | -2 | -0.3% | 3,803,200 |
| 2021/10/15 | 670.9 | 683.1 | 670.8 | 682.1 | +17.7 | +2.7% | 6,293,000 |
| 2021/10/14 | 660.3 | 669.1 | 660 | 664.4 | -2.2 | -0.3% | 4,022,400 |
| 2021/10/13 | 669.5 | 673.4 | 665.5 | 666.6 | -4.2 | -0.6% | 4,025,800 |
| 2021/10/12 | 667 | 671.9 | 666.4 | 670.8 | +1.6 | +0.2% | 4,173,100 |
| 2021/10/11 | 662.5 | 671.8 | 660.4 | 669.2 | +10.6 | +1.6% | 5,289,100 |
| 2021/10/08 | 663.7 | 665.7 | 658.5 | 658.6 | +2.5 | +0.4% | 5,014,500 |
| 2021/10/07 | 655.7 | 665.9 | 652.4 | 656.1 | +1.1 | +0.2% | 6,532,500 |
| 2021/10/06 | 646.6 | 661 | 645.3 | 655 | +13.7 | +2.1% | 6,845,500 |
| 2021/10/05 | 639.8 | 646.7 | 633.6 | 641.3 | -4.1 | -0.6% | 5,686,600 |
| 2021/10/04 | 654 | 657.2 | 642.7 | 645.4 | -0.9 | -0.1% | 4,997,900 |
| 2021/10/01 | 647.8 | 655.4 | 642 | 646.3 | -7.6 | -1.2% | 6,727,900 |
| 2021/09/30 | 663 | 663.2 | 650.4 | 653.9 | -11.2 | -1.7% | 8,022,200 |
| 2021/09/29 | 670 | 675.2 | 657.8 | 665.1 | -18.8 | -2.7% | 8,774,600 |
| 2021/09/28 | 686.8 | 688.3 | 680.6 | 683.9 | +1.8 | +0.3% | 10,278,300 |
| 2021/09/27 | 683.9 | 686.4 | 679.4 | 682.1 | +2.9 | +0.4% | 7,116,000 |
| 2021/09/24 | 671.9 | 679.2 | 668.7 | 679.2 | +17.8 | +2.7% | 6,425,500 |
| 2021/09/22 | 665 | 670.9 | 661 | 661.4 | -6.3 | -0.9% | 6,093,000 |
| 2021/09/21 | 661.2 | 671.9 | 661.2 | 667.7 | -13.5 | -2% | 7,049,600 |
| 2021/09/17 | 682.1 | 683.6 | 676.2 | 681.2 | +2.4 | +0.4% | 9,891,600 |
| 2021/09/16 | 693.8 | 695.1 | 670 | 678.8 | -17.3 | -2.5% | 9,883,200 |
| 2021/09/15 | 696.8 | 700.7 | 693.3 | 696.1 | -6.1 | -0.9% | 5,456,800 |
| 2021/09/14 | 692 | 703 | 690 | 702.2 | +14.6 | +2.1% | 6,780,800 |
| 2021/09/13 | 687.3 | 690.7 | 681.7 | 687.6 | -0.8 | -0.1% | 5,341,900 |
| 2021/09/10 | 675.5 | 688.6 | 673 | 688.4 | +21.9 | +3.3% | 8,181,500 |
| 2021/09/09 | 664.5 | 671 | 663 | 666.5 | -1.3 | -0.2% | 4,306,800 |
| 2021/09/08 | 662 | 667.8 | 660.3 | 667.8 | +1.9 | +0.3% | 5,289,400 |
| 2021/09/07 | 672 | 676 | 665.3 | 665.9 | +6.4 | +1% | 7,473,700 |
| 2021/09/06 | 658 | 666.8 | 650.6 | 659.5 | +9.8 | +1.5% | 7,115,800 |
| 2021/09/03 | 643 | 652.6 | 639 | 649.7 | +3.6 | +0.6% | 9,374,200 |
| 2021/09/02 | 638.8 | 652.4 | 638 | 646.1 | +5.7 | +0.9% | 5,676,100 |
| 2021/09/01 | 625 | 642.8 | 624.5 | 640.4 | +17.9 | +2.9% | 6,927,300 |
| 2021/08/31 | 617.3 | 625.2 | 614.1 | 622.5 | +0.1 | ±0% | 5,153,300 |
851～
900
件表示中 / 3693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 | 91,700円 | -6.7% | -7.1% | 4.80% | 8.91倍 | 0.79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 | 79,800円 | -5.0% | -4.7% | 5.01% | 7.48倍 | 0.69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 | 370,100円 | +0.8% | +0.3% | 4.32% | 12.74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 | 226,200円 | +14.6% | +9.7% | 5.76% | 8.61倍 | 3.42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 | 72,200円 | - | - | - | - | 2.44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
