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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,013 | 1,029 | 1,011 | 1,026.5 | +21 | +2.1% | 4,016,100 |
| 2024/11/29 | 1,010.5 | 1,016 | 1,003.5 | 1,005.5 | -8.5 | -0.8% | 2,797,900 |
| 2024/11/28 | 1,005 | 1,015 | 997.5 | 1,014 | +8 | +0.8% | 3,166,100 |
| 2024/11/27 | 1,004.5 | 1,008.5 | 995 | 1,006 | -2.5 | -0.2% | 5,166,400 |
| 2024/11/26 | 1,008 | 1,011 | 993.4 | 1,008.5 | -14 | -1.4% | 5,777,700 |
| 2024/11/25 | 1,016.5 | 1,028 | 1,009.5 | 1,022.5 | +15 | +1.5% | 9,118,600 |
| 2024/11/22 | 1,008 | 1,010.5 | 998.4 | 1,007.5 | +5.5 | +0.5% | 4,806,300 |
| 2024/11/21 | 1,011.5 | 1,014.5 | 1,000.5 | 1,002 | -8 | -0.8% | 4,401,000 |
| 2024/11/20 | 1,029 | 1,031 | 1,007 | 1,010 | -22 | -2.1% | 4,974,100 |
| 2024/11/19 | 1,020 | 1,033 | 1,017.5 | 1,032 | +14 | +1.4% | 4,316,300 |
| 2024/11/18 | 1,015 | 1,022 | 1,011 | 1,018 | -1 | -0.1% | 4,010,000 |
| 2024/11/15 | 1,035 | 1,036.5 | 1,019 | 1,019 | -14 | -1.4% | 4,464,700 |
| 2024/11/14 | 1,032 | 1,043 | 1,025 | 1,033 | +11 | +1.1% | 4,319,700 |
| 2024/11/13 | 1,037 | 1,047 | 1,012.5 | 1,022 | -8.5 | -0.8% | 5,318,200 |
| 2024/11/12 | 1,055.5 | 1,062.5 | 1,028 | 1,030.5 | -15.5 | -1.5% | 6,301,800 |
| 2024/11/11 | 1,055.5 | 1,056.5 | 1,040 | 1,046 | -23.5 | -2.2% | 5,324,600 |
| 2024/11/08 | 1,089 | 1,089 | 1,063.5 | 1,069.5 | -9.5 | -0.9% | 4,463,000 |
| 2024/11/07 | 1,080 | 1,096 | 1,073 | 1,079 | +20 | +1.9% | 5,800,800 |
| 2024/11/06 | 1,035 | 1,070 | 1,031.5 | 1,059 | +29 | +2.8% | 5,184,700 |
| 2024/11/05 | 1,023.5 | 1,038.5 | 1,012 | 1,030 | +27.5 | +2.7% | 6,056,700 |
| 2024/11/01 | 999.5 | 1,008.5 | 994.8 | 1,002.5 | -14.5 | -1.4% | 4,264,900 |
| 2024/10/31 | 1,009.5 | 1,032 | 1,009.5 | 1,017 | +10.5 | +1% | 7,622,000 |
| 2024/10/30 | 975.5 | 1,024 | 961 | 1,006.5 | -27.5 | -2.7% | 29,655,500 |
| 2024/10/29 | 1,013.5 | 1,036 | 1,006.5 | 1,034 | +27.5 | +2.7% | 6,475,000 |
| 2024/10/28 | 984.8 | 1,012.5 | 981.1 | 1,006.5 | +17.3 | +1.7% | 4,686,000 |
| 2024/10/25 | 1,001.5 | 1,007.5 | 988.4 | 989.2 | -17.8 | -1.8% | 4,648,300 |
| 2024/10/24 | 1,001 | 1,014.5 | 993.4 | 1,007 | -6.5 | -0.6% | 4,048,800 |
| 2024/10/23 | 1,025 | 1,026.5 | 1,008.5 | 1,013.5 | -23 | -2.2% | 3,895,000 |
| 2024/10/22 | 1,050 | 1,054.5 | 1,027.5 | 1,036.5 | -16 | -1.5% | 3,558,600 |
| 2024/10/21 | 1,052 | 1,054 | 1,036.5 | 1,052.5 | +2.5 | +0.2% | 2,733,800 |
| 2024/10/18 | 1,062 | 1,062 | 1,046 | 1,050 | -4 | -0.4% | 2,614,100 |
| 2024/10/17 | 1,053.5 | 1,062.5 | 1,049.5 | 1,054 | +6 | +0.6% | 4,241,900 |
| 2024/10/16 | 1,035 | 1,054.5 | 1,025 | 1,048 | -2.5 | -0.2% | 5,219,300 |
| 2024/10/15 | 1,060.5 | 1,061.5 | 1,048.5 | 1,050.5 | -3 | -0.3% | 5,452,700 |
| 2024/10/11 | 1,050 | 1,058.5 | 1,048 | 1,053.5 | +8.5 | +0.8% | 4,255,600 |
| 2024/10/10 | 1,047.5 | 1,050 | 1,037 | 1,045 | +11.5 | +1.1% | 4,089,300 |
| 2024/10/09 | 1,043.5 | 1,043.5 | 1,024 | 1,033.5 | -0.5 | ±0% | 3,658,400 |
| 2024/10/08 | 1,045.5 | 1,051.5 | 1,030 | 1,034 | -26.5 | -2.5% | 5,164,800 |
| 2024/10/07 | 1,057.5 | 1,066.5 | 1,043.5 | 1,060.5 | +25.5 | +2.5% | 5,430,200 |
| 2024/10/04 | 1,038 | 1,044.5 | 1,028 | 1,035 | +6 | +0.6% | 4,175,800 |
| 2024/10/03 | 1,042 | 1,049 | 1,027.5 | 1,029 | +11 | +1.1% | 4,712,000 |
| 2024/10/02 | 1,019.5 | 1,031 | 1,014 | 1,018 | -19 | -1.8% | 4,323,000 |
| 2024/10/01 | 1,016 | 1,047 | 1,013.5 | 1,037 | +32 | +3.2% | 5,738,700 |
| 2024/09/30 | 1,018.5 | 1,032 | 1,001.5 | 1,005 | -60 | -5.6% | 9,766,000 |
| 2024/09/27 | 1,069 | 1,072 | 1,032.5 | 1,065 | +3 | +0.3% | 6,565,100 |
| 2024/09/26 | 1,043.5 | 1,064 | 1,034 | 1,062 | +28.5 | +2.8% | 9,254,100 |
| 2024/09/25 | 1,040 | 1,042 | 1,024.5 | 1,033.5 | -4 | -0.4% | 5,328,300 |
| 2024/09/24 | 1,057 | 1,058.5 | 1,033.5 | 1,037.5 | -4 | -0.4% | 7,323,700 |
| 2024/09/20 | 1,052 | 1,053 | 1,035.5 | 1,041.5 | +12.5 | +1.2% | 7,997,900 |
| 2024/09/19 | 1,025 | 1,035 | 1,019.5 | 1,029 | +18 | +1.8% | 5,076,500 |
101～
150
件表示中 / 3692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 | 92,100円 | -6.7% | -7.1% | 4.78% | 8.96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 | 79,000円 | -5.0% | -4.7% | 5.06% | 7.41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 | 367,700円 | +0.8% | +0.3% | 4.35% | 12.66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 | 225,800円 | +14.6% | +9.7% | 5.78% | 8.59倍 | 3.41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
