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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,064 | 1,074 | 1,062.5 | 1,067.5 | +6.5 | +0.6% | 2,484,800 |
| 2025/02/14 | 1,076 | 1,078 | 1,060 | 1,061 | -5 | -0.5% | 3,447,700 |
| 2025/02/13 | 1,061.5 | 1,074 | 1,059.5 | 1,066 | +15 | +1.4% | 4,518,000 |
| 2025/02/12 | 1,065 | 1,065.5 | 1,046 | 1,051 | -8.5 | -0.8% | 4,383,800 |
| 2025/02/10 | 1,067.5 | 1,070.5 | 1,057 | 1,059.5 | -4 | -0.4% | 2,909,900 |
| 2025/02/07 | 1,068.5 | 1,071 | 1,061 | 1,063.5 | -5 | -0.5% | 2,808,300 |
| 2025/02/06 | 1,076 | 1,089 | 1,068 | 1,068.5 | +6 | +0.6% | 4,550,200 |
| 2025/02/05 | 1,072.5 | 1,078 | 1,051 | 1,062.5 | -10 | -0.9% | 6,563,800 |
| 2025/02/04 | 1,090.5 | 1,093.5 | 1,070 | 1,072.5 | -5.5 | -0.5% | 5,765,100 |
| 2025/02/03 | 1,085 | 1,090 | 1,061.5 | 1,078 | -53 | -4.7% | 8,358,300 |
| 2025/01/31 | 1,067 | 1,136 | 1,058.5 | 1,131 | +66.5 | +6.2% | 12,889,500 |
| 2025/01/30 | 1,059.5 | 1,072.5 | 1,056 | 1,064.5 | -0.5 | ±0% | 4,362,100 |
| 2025/01/29 | 1,065 | 1,073 | 1,058.5 | 1,065 | +2 | +0.2% | 3,419,900 |
| 2025/01/28 | 1,037 | 1,071 | 1,037 | 1,063 | +16 | +1.5% | 5,260,400 |
| 2025/01/27 | 1,050 | 1,056.5 | 1,043 | 1,047 | +12.5 | +1.2% | 3,526,600 |
| 2025/01/24 | 1,034.5 | 1,047 | 1,025.5 | 1,034.5 | +8 | +0.8% | 3,568,500 |
| 2025/01/23 | 1,033 | 1,033 | 1,024.5 | 1,026.5 | -1 | -0.1% | 2,541,800 |
| 2025/01/22 | 1,032 | 1,038 | 1,027.5 | 1,027.5 | +2.5 | +0.2% | 3,280,500 |
| 2025/01/21 | 1,038 | 1,039.5 | 1,025 | 1,025 | -12.5 | -1.2% | 2,969,600 |
| 2025/01/20 | 1,027.5 | 1,041.5 | 1,025 | 1,037.5 | +22.5 | +2.2% | 3,147,200 |
| 2025/01/17 | 1,005 | 1,019.5 | 1,002 | 1,015 | +5 | +0.5% | 3,322,400 |
| 2025/01/16 | 1,020 | 1,029 | 1,010 | 1,010 | +2 | +0.2% | 4,041,700 |
| 2025/01/15 | 1,018 | 1,023.5 | 1,008 | 1,008 | +1 | +0.1% | 4,011,600 |
| 2025/01/14 | 1,008 | 1,012 | 1,000 | 1,007 | -3 | -0.3% | 4,996,000 |
| 2025/01/10 | 1,021 | 1,023 | 1,010 | 1,010 | -5 | -0.5% | 3,207,400 |
| 2025/01/09 | 1,036 | 1,037 | 1,015 | 1,015 | -23.5 | -2.3% | 5,010,100 |
| 2025/01/08 | 1,051 | 1,057.5 | 1,036 | 1,038.5 | -19 | -1.8% | 5,792,100 |
| 2025/01/07 | 1,047 | 1,069.5 | 1,039.5 | 1,057.5 | +8.5 | +0.8% | 4,730,500 |
| 2025/01/06 | 1,050.5 | 1,055 | 1,036 | 1,049 | +1 | +0.1% | 4,376,600 |
| 2024/12/30 | 1,053.5 | 1,064 | 1,046 | 1,048 | -3 | -0.3% | 2,746,900 |
| 2024/12/27 | 1,038.5 | 1,054.5 | 1,036 | 1,051 | +12.5 | +1.2% | 3,621,500 |
| 2024/12/26 | 1,033 | 1,038.5 | 1,027.5 | 1,038.5 | +8.5 | +0.8% | 3,080,000 |
| 2024/12/25 | 1,028 | 1,030 | 1,017.5 | 1,030 | +6 | +0.6% | 2,610,700 |
| 2024/12/24 | 1,025 | 1,027 | 1,019 | 1,024 | +4 | +0.4% | 2,321,900 |
| 2024/12/23 | 1,025 | 1,025 | 1,011.5 | 1,020 | +7 | +0.7% | 2,656,800 |
| 2024/12/20 | 1,025 | 1,025 | 1,013 | 1,013 | +1.5 | +0.1% | 5,320,100 |
| 2024/12/19 | 997.6 | 1,020 | 993.4 | 1,011.5 | -9 | -0.9% | 3,999,900 |
| 2024/12/18 | 1,020 | 1,029.5 | 1,019 | 1,020.5 | +2.5 | +0.2% | 4,604,400 |
| 2024/12/17 | 1,045 | 1,056.5 | 1,018 | 1,018 | -36 | -3.4% | 4,793,100 |
| 2024/12/16 | 1,050 | 1,059 | 1,049 | 1,054 | +8.5 | +0.8% | 2,540,300 |
| 2024/12/13 | 1,037 | 1,057.5 | 1,037 | 1,045.5 | +1 | +0.1% | 4,669,400 |
| 2024/12/12 | 1,061 | 1,061 | 1,044.5 | 1,044.5 | -6 | -0.6% | 4,509,100 |
| 2024/12/11 | 1,056 | 1,057.5 | 1,040.5 | 1,050.5 | +8.5 | +0.8% | 4,078,500 |
| 2024/12/10 | 1,052 | 1,052.5 | 1,034 | 1,042 | -1.5 | -0.1% | 3,029,000 |
| 2024/12/09 | 1,034.5 | 1,043.5 | 1,023 | 1,043.5 | +10 | +1% | 4,010,500 |
| 2024/12/06 | 1,041.5 | 1,041.5 | 1,023.5 | 1,033.5 | -2 | -0.2% | 3,520,400 |
| 2024/12/05 | 1,038 | 1,039.5 | 1,028 | 1,035.5 | +10 | +1% | 4,141,300 |
| 2024/12/04 | 1,028 | 1,039.5 | 1,024.5 | 1,025.5 | -2.5 | -0.2% | 4,433,300 |
| 2024/12/03 | 1,030 | 1,036.5 | 1,026 | 1,028 | +1.5 | +0.1% | 5,210,900 |
| 2024/12/02 | 1,013 | 1,029 | 1,011 | 1,026.5 | +21 | +2.1% | 4,016,100 |
51～
100
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
