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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 708 | 716.3 | 703.2 | 708.9 | +2.4 | +0.3% | 6,187,600 |
| 2022/01/17 | 700.7 | 713.4 | 696.1 | 706.5 | +5.9 | +0.8% | 5,220,700 |
| 2022/01/14 | 703.1 | 704.1 | 687 | 700.6 | -12 | -1.7% | 7,181,400 |
| 2022/01/13 | 700.1 | 713.5 | 698.1 | 712.6 | +11.9 | +1.7% | 6,760,800 |
| 2022/01/12 | 699 | 708.1 | 695.9 | 700.7 | +3.1 | +0.4% | 7,238,400 |
| 2022/01/11 | 684.6 | 698.2 | 681 | 697.6 | +22.4 | +3.3% | 8,373,600 |
| 2022/01/07 | 668.4 | 675.8 | 666.3 | 675.2 | +11.1 | +1.7% | 3,907,200 |
| 2022/01/06 | 669 | 674.7 | 663.6 | 664.1 | -4.1 | -0.6% | 4,382,900 |
| 2022/01/05 | 673.8 | 674.8 | 665.4 | 668.2 | +0.7 | +0.1% | 5,472,700 |
| 2022/01/04 | 658.7 | 669.1 | 656.4 | 667.5 | +18.8 | +2.9% | 5,585,400 |
| 2021/12/30 | 650.4 | 654.2 | 648.3 | 648.7 | -5.8 | -0.9% | 2,838,500 |
| 2021/12/29 | 656.8 | 659.6 | 653.6 | 654.5 | -1 | -0.2% | 2,862,500 |
| 2021/12/28 | 656.4 | 657.4 | 651.2 | 655.5 | +7.1 | +1.1% | 3,653,000 |
| 2021/12/27 | 651 | 653.4 | 648.1 | 648.4 | -3.7 | -0.6% | 2,035,200 |
| 2021/12/24 | 658.2 | 659.7 | 651.7 | 652.1 | -7.4 | -1.1% | 2,098,900 |
| 2021/12/23 | 655.3 | 663.7 | 655 | 659.5 | +8.4 | +1.3% | 4,357,800 |
| 2021/12/22 | 653.3 | 658.6 | 649.7 | 651.1 | -1.4 | -0.2% | 3,877,600 |
| 2021/12/21 | 646 | 653.1 | 645.2 | 652.5 | +16.5 | +2.6% | 4,742,500 |
| 2021/12/20 | 656.5 | 657.7 | 635.9 | 636 | -23 | -3.5% | 4,788,100 |
| 2021/12/17 | 659.7 | 662.4 | 655.7 | 659 | -1.6 | -0.2% | 6,817,200 |
| 2021/12/16 | 658 | 664 | 655.5 | 660.6 | +4.4 | +0.7% | 6,172,100 |
| 2021/12/15 | 650.6 | 659.8 | 650.6 | 656.2 | +3.7 | +0.6% | 5,208,200 |
| 2021/12/14 | 658.1 | 659.8 | 650.6 | 652.5 | -10.7 | -1.6% | 5,150,100 |
| 2021/12/13 | 663 | 667.8 | 660 | 663.2 | +6.2 | +0.9% | 4,059,800 |
| 2021/12/10 | 663.9 | 664.9 | 656.6 | 657 | -2.1 | -0.3% | 4,081,200 |
| 2021/12/09 | 660.6 | 662.1 | 657.9 | 659.1 | -1.6 | -0.2% | 3,841,000 |
| 2021/12/08 | 665 | 666.8 | 660.7 | 660.7 | +1.6 | +0.2% | 4,836,000 |
| 2021/12/07 | 650 | 659.9 | 649.4 | 659.1 | +17.9 | +2.8% | 5,913,100 |
| 2021/12/06 | 639.6 | 646.4 | 639.3 | 641.2 | -1.6 | -0.2% | 3,547,100 |
| 2021/12/03 | 629.4 | 643.1 | 627.7 | 642.8 | +19.6 | +3.1% | 5,063,500 |
| 2021/12/02 | 626 | 632.8 | 621.2 | 623.2 | -10.1 | -1.6% | 6,083,700 |
| 2021/12/01 | 625.5 | 640.6 | 620.3 | 633.3 | +2.4 | +0.4% | 6,667,000 |
| 2021/11/30 | 634.4 | 644.3 | 630.3 | 630.9 | -2.4 | -0.4% | 14,678,600 |
| 2021/11/29 | 634.1 | 640.2 | 631.1 | 633.3 | -10.8 | -1.7% | 6,175,500 |
| 2021/11/26 | 649.8 | 652.1 | 641.9 | 644.1 | -10.2 | -1.6% | 3,968,700 |
| 2021/11/25 | 645.7 | 656.3 | 643.8 | 654.3 | +9.3 | +1.4% | 2,758,700 |
| 2021/11/24 | 649.2 | 659.9 | 644.7 | 645 | -0.7 | -0.1% | 4,541,500 |
| 2021/11/22 | 638 | 647.4 | 636.1 | 645.7 | +7.8 | +1.2% | 4,336,700 |
| 2021/11/19 | 641.3 | 644 | 635.2 | 637.9 | -3.8 | -0.6% | 5,225,000 |
| 2021/11/18 | 642 | 645.7 | 638.4 | 641.7 | -3.3 | -0.5% | 3,879,800 |
| 2021/11/17 | 643.8 | 651.1 | 643.8 | 645 | +0.7 | +0.1% | 3,962,100 |
| 2021/11/16 | 647.9 | 652.5 | 643.6 | 644.3 | -0.7 | -0.1% | 3,861,100 |
| 2021/11/15 | 650.7 | 651.4 | 644.8 | 645 | -3.1 | -0.5% | 3,522,600 |
| 2021/11/12 | 643.6 | 652.8 | 642.6 | 648.1 | +6.8 | +1.1% | 4,138,000 |
| 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 |
851～
900
件表示中 / 3737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 | 100,900円 | -6.7% | -7.1% | 4.36% | 9.69倍 | 0.86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 | 92,700円 | -5.0% | -4.7% | 4.31% | 8.56倍 | 0.79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 | 512,500円 | -11.8% | -29.2% | 3.61% | 12.93倍 | 1.23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 | 237,300円 | +14.6% | +9.7% | 5.50% | 9.03倍 | 3.59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 |
| マネックスＧ | 73,400円 | -7.2% | - | 4.14% | 14.52倍 | 1.48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
