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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 692.1 | 697.3 | 689.9 | 691.2 | +3.8 | +0.6% | 6,956,300 |
| 2018/09/27 | 689.2 | 697.3 | 687.4 | 687.4 | -7.8 | -1.1% | 8,190,700 |
| 2018/09/26 | 700 | 700 | 688.6 | 695.2 | -19.1 | -2.7% | 9,488,100 |
| 2018/09/25 | 713.5 | 716.9 | 711.3 | 714.3 | +0.4 | +0.1% | 17,994,900 |
| 2018/09/21 | 705 | 714.1 | 704.7 | 713.9 | +13.1 | +1.9% | 11,673,100 |
| 2018/09/20 | 697.6 | 702.7 | 695.4 | 700.8 | +8.8 | +1.3% | 9,222,200 |
| 2018/09/19 | 697.8 | 699.8 | 691 | 692 | +1.4 | +0.2% | 7,531,900 |
| 2018/09/18 | 680 | 693.8 | 679.8 | 690.6 | +12.1 | +1.8% | 8,977,800 |
| 2018/09/14 | 673.4 | 679.8 | 672.6 | 678.5 | +9.1 | +1.4% | 8,888,200 |
| 2018/09/13 | 664.6 | 672.1 | 664.2 | 669.4 | +5.4 | +0.8% | 4,921,500 |
| 2018/09/12 | 661.7 | 664.5 | 658.4 | 664 | +2.3 | +0.3% | 6,090,200 |
| 2018/09/11 | 652.4 | 662.9 | 649.7 | 661.7 | +11.3 | +1.7% | 7,524,700 |
| 2018/09/10 | 643.3 | 651.7 | 640.5 | 650.4 | +2.8 | +0.4% | 8,513,100 |
| 2018/09/07 | 655 | 655 | 644.4 | 647.6 | -9.2 | -1.4% | 8,822,200 |
| 2018/09/06 | 660 | 662.7 | 656.1 | 656.8 | -5.4 | -0.8% | 4,596,600 |
| 2018/09/05 | 663.3 | 665.6 | 660.4 | 662.2 | -1.9 | -0.3% | 4,843,300 |
| 2018/09/04 | 663.4 | 666.6 | 661.3 | 664.1 | +2.8 | +0.4% | 3,837,000 |
| 2018/09/03 | 666.5 | 668.3 | 660.9 | 661.3 | -5.1 | -0.8% | 5,697,400 |
| 2018/08/31 | 668.4 | 669.3 | 664.1 | 666.4 | -6.6 | -1% | 6,166,700 |
| 2018/08/30 | 676.4 | 679.4 | 672.5 | 673 | -2 | -0.3% | 5,414,200 |
| 2018/08/29 | 673.3 | 677.5 | 672.5 | 675 | +0.2 | ±0% | 5,290,900 |
| 2018/08/28 | 672 | 678.5 | 670.3 | 674.8 | +6.1 | +0.9% | 7,325,800 |
| 2018/08/27 | 666 | 672.8 | 662.3 | 668.7 | +5.7 | +0.9% | 5,699,600 |
| 2018/08/24 | 670 | 675.5 | 662.7 | 663 | -2.1 | -0.3% | 7,590,900 |
| 2018/08/23 | 664 | 666.9 | 662.7 | 665.1 | +1.1 | +0.2% | 6,235,600 |
| 2018/08/22 | 654.2 | 665.7 | 652.3 | 664 | +9.9 | +1.5% | 6,538,600 |
| 2018/08/21 | 650.1 | 657.5 | 650.1 | 654.1 | +3.5 | +0.5% | 5,260,800 |
| 2018/08/20 | 655 | 655.5 | 647.6 | 650.6 | -3.4 | -0.5% | 5,031,900 |
| 2018/08/17 | 652.2 | 655.3 | 647.5 | 654 | +6.9 | +1.1% | 3,638,700 |
| 2018/08/16 | 636.1 | 648 | 632.7 | 647.1 | +11 | +1.7% | 7,087,700 |
| 2018/08/15 | 644 | 645.8 | 633.7 | 636.1 | -7.2 | -1.1% | 4,615,200 |
| 2018/08/14 | 638.6 | 643.9 | 637 | 643.3 | +7.6 | +1.2% | 3,832,200 |
| 2018/08/13 | 648 | 648 | 634 | 635.7 | -14.8 | -2.3% | 6,875,700 |
| 2018/08/10 | 654.8 | 655.6 | 649.6 | 650.5 | -3.3 | -0.5% | 6,025,600 |
| 2018/08/09 | 660 | 660 | 650.7 | 653.8 | -6.8 | -1% | 4,772,600 |
| 2018/08/08 | 660.5 | 664.8 | 657.1 | 660.6 | +3.5 | +0.5% | 6,225,900 |
| 2018/08/07 | 653 | 657.1 | 650.1 | 657.1 | +5.5 | +0.8% | 4,786,200 |
| 2018/08/06 | 654.9 | 656.4 | 649.7 | 651.6 | -4 | -0.6% | 5,485,600 |
| 2018/08/03 | 651.2 | 658.6 | 648 | 655.6 | +4.2 | +0.6% | 5,707,300 |
| 2018/08/02 | 652.9 | 662.6 | 649.3 | 651.4 | -0.1 | ±0% | 8,878,100 |
| 2018/08/01 | 651.8 | 652.5 | 642.3 | 651.5 | +0.7 | +0.1% | 8,292,100 |
| 2018/07/31 | 667.3 | 668.8 | 650.7 | 650.8 | -6.9 | -1% | 13,355,900 |
| 2018/07/30 | 655 | 660 | 654.2 | 657.7 | +2.9 | +0.4% | 4,747,100 |
| 2018/07/27 | 655 | 664.8 | 650.2 | 654.8 | -8.2 | -1.2% | 9,687,400 |
| 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 |
1651～
1700
件表示中 / 3736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 | 99,400円 | -6.7% | -7.1% | 4.43% | 9.54倍 | 0.85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 | 91,800円 | -5.0% | -4.7% | 4.36% | 8.47倍 | 0.78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 | 497,000円 | -11.8% | -29.2% | 3.72% | 12.53倍 | 1.19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 | 231,600円 | +14.6% | +9.7% | 5.63% | 8.81倍 | 3.50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 | 72,000円 | -7.2% | - | 4.22% | 14.24倍 | 1.46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
