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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 670.5 | 671.5 | 661 | 663 | -6.4 | -1% | 7,929,700 |
| 2018/07/25 | 670 | 673.5 | 668.3 | 669.4 | -1.2 | -0.2% | 3,839,400 |
| 2018/07/24 | 671.9 | 674.1 | 669.1 | 670.6 | +1.8 | +0.3% | 4,240,000 |
| 2018/07/23 | 659.8 | 671.7 | 658.2 | 668.8 | +7.5 | +1.1% | 3,841,700 |
| 2018/07/20 | 663.1 | 664 | 656.1 | 661.3 | -3.2 | -0.5% | 5,091,100 |
| 2018/07/19 | 668 | 670.2 | 664.5 | 664.5 | +1.5 | +0.2% | 3,700,900 |
| 2018/07/18 | 670 | 670.2 | 662.1 | 663 | -1.3 | -0.2% | 3,724,500 |
| 2018/07/17 | 663.1 | 670.4 | 658.7 | 664.3 | +8.7 | +1.3% | 7,105,900 |
| 2018/07/13 | 656 | 659.7 | 653.1 | 655.6 | +3.3 | +0.5% | 4,205,800 |
| 2018/07/12 | 652 | 656.1 | 650.9 | 652.3 | +4.6 | +0.7% | 5,690,700 |
| 2018/07/11 | 648.7 | 652 | 640.3 | 647.7 | -6.3 | -1% | 4,600,400 |
| 2018/07/10 | 654.9 | 661.7 | 653.7 | 654 | +5.5 | +0.8% | 6,348,000 |
| 2018/07/09 | 636.4 | 651.5 | 634.6 | 648.5 | +15.2 | +2.4% | 6,172,500 |
| 2018/07/06 | 634.5 | 637.7 | 631.4 | 633.3 | +2.6 | +0.4% | 4,971,700 |
| 2018/07/05 | 631.6 | 633.4 | 627.3 | 630.7 | -0.2 | ±0% | 4,531,000 |
| 2018/07/04 | 628 | 633.9 | 627.8 | 630.9 | -1.5 | -0.2% | 3,690,700 |
| 2018/07/03 | 637.6 | 637.8 | 627.6 | 632.4 | -1 | -0.2% | 5,552,700 |
| 2018/07/02 | 641.1 | 648.5 | 632.9 | 633.4 | -9.9 | -1.5% | 5,091,700 |
| 2018/06/29 | 635 | 644.6 | 633.5 | 643.3 | +10.3 | +1.6% | 7,681,200 |
| 2018/06/28 | 636.3 | 641.9 | 630.1 | 633 | -5.7 | -0.9% | 8,061,100 |
| 2018/06/27 | 638.9 | 640.3 | 632.2 | 638.7 | -0.2 | ±0% | 4,386,900 |
| 2018/06/26 | 627 | 641.3 | 624.3 | 638.9 | +4.5 | +0.7% | 4,900,000 |
| 2018/06/25 | 632.5 | 642.9 | 632.1 | 634.4 | +14.6 | +2.4% | 8,115,700 |
| 2018/06/22 | 616.8 | 621.1 | 612.6 | 619.8 | -0.5 | -0.1% | 6,411,100 |
| 2018/06/21 | 623 | 626.5 | 620 | 620.3 | -8 | -1.3% | 6,355,100 |
| 2018/06/20 | 628.1 | 630 | 617.3 | 628.3 | +0.7 | +0.1% | 8,844,000 |
| 2018/06/19 | 634.9 | 636 | 627.6 | 627.6 | -10.8 | -1.7% | 6,840,000 |
| 2018/06/18 | 650 | 650.4 | 636.2 | 638.4 | -10.5 | -1.6% | 5,763,600 |
| 2018/06/15 | 648.5 | 650.1 | 644.9 | 648.9 | +0.8 | +0.1% | 5,330,900 |
| 2018/06/14 | 648 | 653.6 | 644.6 | 648.1 | -4.5 | -0.7% | 5,324,300 |
| 2018/06/13 | 649.9 | 655.5 | 649.4 | 652.6 | +5.5 | +0.8% | 5,823,400 |
| 2018/06/12 | 653.9 | 656.8 | 645.5 | 647.1 | -1.8 | -0.3% | 4,242,700 |
| 2018/06/11 | 644.6 | 651.2 | 641.3 | 648.9 | +4.1 | +0.6% | 3,343,200 |
| 2018/06/08 | 646.1 | 652.3 | 644.8 | 644.8 | -5.9 | -0.9% | 5,256,300 |
| 2018/06/07 | 645.8 | 652.5 | 644.8 | 650.7 | +10.3 | +1.6% | 5,268,100 |
| 2018/06/06 | 645.8 | 647.8 | 639.6 | 640.4 | +0.1 | ±0% | 5,548,800 |
| 2018/06/05 | 649.5 | 649.5 | 638.6 | 640.3 | -8 | -1.2% | 5,499,800 |
| 2018/06/04 | 648.5 | 651.3 | 643.5 | 648.3 | +8.7 | +1.4% | 4,780,300 |
| 2018/06/01 | 631.2 | 643 | 629.6 | 639.6 | +7.9 | +1.3% | 5,996,700 |
| 2018/05/31 | 640 | 644.6 | 631.7 | 631.7 | +0.3 | ±0% | 8,487,000 |
| 2018/05/30 | 634.9 | 634.9 | 626.8 | 631.4 | -14.1 | -2.2% | 8,164,000 |
| 2018/05/29 | 652.3 | 652.4 | 643.3 | 645.5 | -6.8 | -1% | 4,185,000 |
| 2018/05/28 | 650 | 652.5 | 645.8 | 652.3 | +3.2 | +0.5% | 3,808,000 |
| 2018/05/25 | 649 | 651.2 | 646.1 | 649.1 | -1 | -0.2% | 4,939,000 |
| 2018/05/24 | 656 | 656 | 647.3 | 650.1 | -8.8 | -1.3% | 7,473,000 |
| 2018/05/23 | 665 | 665.5 | 656 | 658.9 | -6.2 | -0.9% | 5,060,000 |
| 2018/05/22 | 667.7 | 668.3 | 664.5 | 665.1 | -1.5 | -0.2% | 3,580,000 |
| 2018/05/21 | 669 | 669.6 | 666.3 | 666.6 | -2.7 | -0.4% | 4,292,000 |
| 2018/05/18 | 667 | 669.8 | 666.1 | 669.3 | +3.2 | +0.5% | 5,316,000 |
| 2018/05/17 | 667.3 | 671.8 | 666 | 666.1 | -0.9 | -0.1% | 7,880,000 |
1651～
1700
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
