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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 710.8 | 710.8 | 698.5 | 700.5 | -16 | -2.2% | 10,418,000 |
| 2017/12/13 | 706 | 718 | 704.8 | 716.5 | +13.9 | +2% | 11,841,000 |
| 2017/12/12 | 695 | 704.1 | 695 | 702.6 | +6.6 | +0.9% | 8,261,000 |
| 2017/12/11 | 696.1 | 698.3 | 693.1 | 696 | +1.8 | +0.3% | 5,601,000 |
| 2017/12/08 | 680 | 695.9 | 680 | 694.2 | +7 | +1% | 13,005,000 |
| 2017/12/07 | 687.5 | 689.3 | 684.5 | 687.2 | +3.3 | +0.5% | 7,441,000 |
| 2017/12/06 | 693.4 | 694.3 | 681.2 | 683.9 | -9.6 | -1.4% | 9,012,000 |
| 2017/12/05 | 690.1 | 697.7 | 689.2 | 693.5 | +2 | +0.3% | 9,697,000 |
| 2017/12/04 | 697 | 698.2 | 691 | 691.5 | -3.8 | -0.5% | 8,451,000 |
| 2017/12/01 | 704.9 | 705.8 | 695.3 | 695.3 | -2.7 | -0.4% | 9,961,000 |
| 2017/11/30 | 694 | 701.3 | 691.8 | 698 | +9.8 | +1.4% | 13,193,000 |
| 2017/11/29 | 691 | 691.5 | 686.7 | 688.2 | +3.7 | +0.5% | 8,427,000 |
| 2017/11/28 | 685.8 | 688.7 | 681.3 | 684.5 | -5.1 | -0.7% | 9,412,000 |
| 2017/11/27 | 695 | 696.9 | 689.5 | 689.6 | -9.1 | -1.3% | 9,323,000 |
| 2017/11/24 | 694 | 699.7 | 689.2 | 698.7 | +2.5 | +0.4% | 7,212,000 |
| 2017/11/22 | 696.2 | 698.3 | 693.5 | 696.2 | +1.6 | +0.2% | 7,855,000 |
| 2017/11/21 | 692.2 | 698.5 | 689.3 | 694.6 | +9.5 | +1.4% | 9,152,000 |
| 2017/11/20 | 692.2 | 693.4 | 684.7 | 685.1 | -12.8 | -1.8% | 10,662,000 |
| 2017/11/17 | 707.3 | 709.2 | 695.3 | 697.9 | -1.7 | -0.2% | 8,542,000 |
| 2017/11/16 | 697.4 | 704.1 | 694.8 | 699.6 | +0.2 | ±0% | 9,149,000 |
| 2017/11/15 | 710 | 711.4 | 696.5 | 699.4 | -13.8 | -1.9% | 10,145,000 |
| 2017/11/14 | 715.2 | 721.5 | 712.2 | 713.2 | -2 | -0.3% | 6,882,000 |
| 2017/11/13 | 726.2 | 727 | 715 | 715.2 | -12.9 | -1.8% | 7,865,000 |
| 2017/11/10 | 722 | 731.7 | 721.4 | 728.1 | -3.2 | -0.4% | 8,072,000 |
| 2017/11/09 | 732.1 | 751.9 | 723.5 | 731.3 | -0.8 | -0.1% | 19,230,000 |
| 2017/11/08 | 726.5 | 733.9 | 723.1 | 732.1 | +2.9 | +0.4% | 8,998,000 |
| 2017/11/07 | 716.5 | 731 | 715 | 729.2 | +13.2 | +1.8% | 12,150,000 |
| 2017/11/06 | 715 | 719.1 | 707.8 | 716 | +3.2 | +0.4% | 10,859,000 |
| 2017/11/02 | 706.2 | 713.7 | 705.4 | 712.8 | +13.5 | +1.9% | 12,862,000 |
| 2017/11/01 | 701.6 | 704.5 | 697 | 699.3 | -6.4 | -0.9% | 14,197,000 |
| 2017/10/31 | 702.1 | 706.1 | 696.8 | 705.7 | -4 | -0.6% | 8,693,000 |
| 2017/10/30 | 714.1 | 714.7 | 706.4 | 709.7 | -5.1 | -0.7% | 13,197,000 |
| 2017/10/27 | 709 | 715 | 706.1 | 714.8 | +5.5 | +0.8% | 12,672,000 |
| 2017/10/26 | 690 | 709.5 | 690 | 709.3 | +36.5 | +5.4% | 26,918,000 |
| 2017/10/25 | 674 | 682.1 | 670.2 | 672.8 | +3.3 | +0.5% | 10,625,000 |
| 2017/10/24 | 668 | 670.4 | 663.2 | 669.5 | -1.3 | -0.2% | 8,075,000 |
| 2017/10/23 | 675.8 | 677.7 | 669.1 | 670.8 | +3.6 | +0.5% | 7,891,000 |
| 2017/10/20 | 665 | 670.5 | 663.6 | 667.2 | -3.6 | -0.5% | 6,905,000 |
| 2017/10/19 | 675 | 676.2 | 668.8 | 670.8 | +3.7 | +0.6% | 6,066,000 |
| 2017/10/18 | 669 | 672.3 | 665.6 | 667.1 | -5.3 | -0.8% | 6,832,000 |
| 2017/10/17 | 678 | 681.1 | 667.7 | 672.4 | -1.5 | -0.2% | 10,566,000 |
| 2017/10/16 | 661.6 | 677.3 | 661.5 | 673.9 | +16.4 | +2.5% | 15,003,000 |
| 2017/10/13 | 646.1 | 658.2 | 644.5 | 657.5 | +11.5 | +1.8% | 13,238,000 |
| 2017/10/12 | 645 | 647.3 | 643.4 | 646 | +2.9 | +0.5% | 6,151,000 |
| 2017/10/11 | 641 | 645.6 | 640.1 | 643.1 | +1.1 | +0.2% | 6,228,000 |
| 2017/10/10 | 642.4 | 642.4 | 635.9 | 642 | -3.1 | -0.5% | 7,851,000 |
| 2017/10/06 | 644 | 647 | 642.7 | 645.1 | +2.9 | +0.5% | 7,476,000 |
| 2017/10/05 | 641.4 | 643.2 | 640.8 | 642.2 | -0.8 | -0.1% | 3,770,000 |
| 2017/10/04 | 644.9 | 645.1 | 640.5 | 643 | +0.3 | ±0% | 5,098,000 |
| 2017/10/03 | 638 | 642.9 | 634.7 | 642.7 | +3.4 | +0.5% | 7,502,000 |
1801～
1850
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
