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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 667.3 | 670.1 | 665.7 | 667 | -0.3 | ±0% | 6,797,000 |
| 2018/05/15 | 674 | 679 | 666.9 | 667.3 | -6 | -0.9% | 7,210,000 |
| 2018/05/14 | 663 | 673.7 | 662.3 | 673.3 | +12 | +1.8% | 5,961,000 |
| 2018/05/11 | 654.5 | 662.4 | 652.7 | 661.3 | +6.8 | +1% | 8,222,000 |
| 2018/05/10 | 654.5 | 657.9 | 649.1 | 654.5 | -0.5 | -0.1% | 9,765,000 |
| 2018/05/09 | 659.2 | 660.7 | 653.3 | 655 | -7.5 | -1.1% | 10,765,000 |
| 2018/05/08 | 659 | 670.3 | 658.6 | 662.5 | +5.5 | +0.8% | 8,865,000 |
| 2018/05/07 | 659.9 | 660.2 | 652.9 | 657 | -3.5 | -0.5% | 10,231,000 |
| 2018/05/02 | 663 | 665.9 | 659.8 | 660.5 | -6 | -0.9% | 8,669,000 |
| 2018/05/01 | 675 | 678.1 | 665.2 | 666.5 | -6.2 | -0.9% | 8,342,000 |
| 2018/04/27 | 680 | 681.3 | 671 | 672.7 | -8.3 | -1.2% | 7,477,000 |
| 2018/04/26 | 684.6 | 684.6 | 680.3 | 681 | -4.2 | -0.6% | 6,067,000 |
| 2018/04/25 | 680.5 | 689.3 | 680.1 | 685.2 | +1.7 | +0.2% | 5,875,000 |
| 2018/04/24 | 683.7 | 685.8 | 679.3 | 683.5 | +7.9 | +1.2% | 6,319,000 |
| 2018/04/23 | 669.6 | 676.8 | 669.6 | 675.6 | +3.6 | +0.5% | 4,310,000 |
| 2018/04/20 | 669 | 674.3 | 667.6 | 672 | +6.9 | +1% | 7,323,000 |
| 2018/04/19 | 667.5 | 674.8 | 664.4 | 665.1 | -3.6 | -0.5% | 7,974,000 |
| 2018/04/18 | 664.1 | 669.9 | 661.4 | 668.7 | +2.2 | +0.3% | 7,778,000 |
| 2018/04/17 | 668.1 | 670.3 | 660.1 | 666.5 | -4.7 | -0.7% | 6,525,000 |
| 2018/04/16 | 672.5 | 674.6 | 667.4 | 671.2 | -4.3 | -0.6% | 5,827,000 |
| 2018/04/13 | 672.8 | 680.5 | 672.4 | 675.5 | +5.3 | +0.8% | 8,469,000 |
| 2018/04/12 | 671.2 | 677.4 | 669.2 | 670.2 | +1 | +0.1% | 6,055,000 |
| 2018/04/11 | 669.3 | 674.4 | 668.5 | 669.2 | -1.1 | -0.2% | 8,532,000 |
| 2018/04/10 | 666.1 | 672.4 | 662.8 | 670.3 | +2.3 | +0.3% | 6,213,000 |
| 2018/04/09 | 667.5 | 669.8 | 664.3 | 668 | +1.5 | +0.2% | 5,752,000 |
| 2018/04/06 | 670 | 670.3 | 664.1 | 666.5 | -6.3 | -0.9% | 14,324,000 |
| 2018/04/05 | 670.6 | 677.3 | 668 | 672.8 | +4 | +0.6% | 11,963,000 |
| 2018/04/04 | 669.8 | 670.8 | 659.4 | 668.8 | -1.2 | -0.2% | 9,061,000 |
| 2018/04/03 | 669.8 | 671.6 | 662.5 | 670 | -5.8 | -0.9% | 4,779,000 |
| 2018/04/02 | 678.3 | 681.6 | 675.8 | 675.8 | -2.9 | -0.4% | 3,190,000 |
| 2018/03/30 | 682.6 | 684.8 | 674.7 | 678.7 | +2.4 | +0.4% | 4,686,000 |
| 2018/03/29 | 682 | 686.3 | 671.1 | 676.3 | -2.8 | -0.4% | 6,645,000 |
| 2018/03/28 | 671.2 | 679.6 | 665.7 | 679.1 | -13.1 | -1.9% | 7,941,000 |
| 2018/03/27 | 682.2 | 692.5 | 680.8 | 692.2 | +20 | +3% | 13,659,000 |
| 2018/03/26 | 668.4 | 673.3 | 661.1 | 672.2 | -0.2 | ±0% | 8,984,000 |
| 2018/03/23 | 683 | 683.1 | 670.5 | 672.4 | -27.8 | -4% | 9,909,000 |
| 2018/03/22 | 700 | 701.6 | 692.5 | 700.2 | -2.1 | -0.3% | 6,334,000 |
| 2018/03/20 | 695.5 | 702.7 | 694.2 | 702.3 | +7.9 | +1.1% | 6,360,000 |
| 2018/03/19 | 705.3 | 705.6 | 692 | 694.4 | -10.5 | -1.5% | 6,383,000 |
| 2018/03/16 | 703 | 706.5 | 700.6 | 704.9 | +4.9 | +0.7% | 9,354,000 |
| 2018/03/15 | 698.3 | 701.7 | 696.1 | 700 | -0.1 | ±0% | 5,158,000 |
| 2018/03/14 | 700 | 705.3 | 697.1 | 700.1 | -3.8 | -0.5% | 5,183,000 |
| 2018/03/13 | 698 | 705 | 694.3 | 703.9 | +8.1 | +1.2% | 8,651,000 |
| 2018/03/12 | 690 | 697.7 | 689.2 | 695.8 | +14.6 | +2.1% | 5,754,000 |
| 2018/03/09 | 681.9 | 690.5 | 677.2 | 681.2 | +4 | +0.6% | 10,044,000 |
| 2018/03/08 | 683.8 | 687.4 | 674.6 | 677.2 | -6.6 | -1% | 10,509,000 |
| 2018/03/07 | 682 | 692.8 | 680.2 | 683.8 | +1.9 | +0.3% | 8,804,000 |
| 2018/03/06 | 694 | 696.7 | 680.7 | 681.9 | -2.3 | -0.3% | 9,257,000 |
| 2018/03/05 | 690 | 691.1 | 682.1 | 684.2 | -9.8 | -1.4% | 7,495,000 |
| 2018/03/02 | 700 | 700.5 | 691 | 694 | -15.3 | -2.2% | 10,260,000 |
1701～
1750
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
