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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 660 | 663.4 | 656.3 | 661.8 | +2.9 | +0.4% | 4,948,000 |
| 2017/07/19 | 658 | 659.8 | 653 | 658.9 | -2.3 | -0.3% | 5,072,000 |
| 2017/07/18 | 662.6 | 664.5 | 658.6 | 661.2 | -3.7 | -0.6% | 4,757,000 |
| 2017/07/14 | 665 | 667 | 664 | 664.9 | +2.4 | +0.4% | 4,788,000 |
| 2017/07/13 | 670 | 670.5 | 661.8 | 662.5 | -5 | -0.7% | 4,354,000 |
| 2017/07/12 | 670.8 | 672.7 | 666.7 | 667.5 | -5.4 | -0.8% | 6,262,000 |
| 2017/07/11 | 671.7 | 675.2 | 667.7 | 672.9 | -3 | -0.4% | 6,743,000 |
| 2017/07/10 | 672.4 | 677.6 | 670.4 | 675.9 | +8.5 | +1.3% | 4,928,000 |
| 2017/07/07 | 667.7 | 670.6 | 666.2 | 667.4 | -6.3 | -0.9% | 5,096,000 |
| 2017/07/06 | 670 | 674.7 | 667.6 | 673.7 | +0.6 | +0.1% | 4,915,000 |
| 2017/07/05 | 672.4 | 674.2 | 667.4 | 673.1 | -0.7 | -0.1% | 5,022,000 |
| 2017/07/04 | 676.9 | 678.4 | 671.1 | 673.8 | +2.3 | +0.3% | 5,875,000 |
| 2017/07/03 | 666.4 | 672.5 | 663.6 | 671.5 | +5.7 | +0.9% | 5,213,000 |
| 2017/06/30 | 670 | 670 | 663.1 | 665.8 | -9.4 | -1.4% | 6,113,000 |
| 2017/06/29 | 677 | 677.3 | 670.9 | 675.2 | +5.9 | +0.9% | 6,476,000 |
| 2017/06/28 | 665.8 | 672.3 | 664.3 | 669.3 | +3.5 | +0.5% | 5,380,000 |
| 2017/06/27 | 663.6 | 670.1 | 662 | 665.8 | +2.3 | +0.3% | 5,461,000 |
| 2017/06/26 | 667.4 | 667.6 | 663.5 | 663.5 | -4.6 | -0.7% | 3,139,000 |
| 2017/06/23 | 665 | 668.9 | 662.5 | 668.1 | +6.3 | +1% | 5,584,000 |
| 2017/06/22 | 663 | 665.5 | 661.1 | 661.8 | +1.3 | +0.2% | 4,436,000 |
| 2017/06/21 | 667 | 667.2 | 658.3 | 660.5 | -10.4 | -1.6% | 8,272,000 |
| 2017/06/20 | 673 | 675.8 | 670.9 | 670.9 | +6.1 | +0.9% | 8,818,000 |
| 2017/06/19 | 661 | 668.3 | 659.5 | 664.8 | -0.4 | -0.1% | 5,283,000 |
| 2017/06/16 | 657 | 669 | 655.8 | 665.2 | +12.3 | +1.9% | 13,470,000 |
| 2017/06/15 | 659.9 | 662.8 | 652.2 | 652.9 | -9.2 | -1.4% | 8,518,000 |
| 2017/06/14 | 666.7 | 667.9 | 662 | 662.1 | -1.7 | -0.3% | 5,621,000 |
| 2017/06/13 | 662 | 666.5 | 657 | 663.8 | +0.6 | +0.1% | 6,248,000 |
| 2017/06/12 | 662.8 | 670.2 | 661.8 | 663.2 | -2 | -0.3% | 5,494,000 |
| 2017/06/09 | 658 | 668.8 | 657 | 665.2 | -1.4 | -0.2% | 9,812,000 |
| 2017/06/08 | 680 | 683.1 | 666.5 | 666.6 | -7 | -1% | 8,348,000 |
| 2017/06/07 | 670.5 | 677.3 | 667.8 | 673.6 | +2.2 | +0.3% | 9,539,000 |
| 2017/06/06 | 674.5 | 682.1 | 671.4 | 671.4 | -6.5 | -1% | 8,613,000 |
| 2017/06/05 | 688 | 689.4 | 677.3 | 677.9 | -15.6 | -2.2% | 7,509,000 |
| 2017/06/02 | 683.3 | 696.2 | 682.8 | 693.5 | +13.7 | +2% | 13,051,000 |
| 2017/06/01 | 670.8 | 681.2 | 669.2 | 679.8 | +6.3 | +0.9% | 5,329,000 |
| 2017/05/31 | 673.6 | 675.9 | 671.7 | 673.5 | -3.2 | -0.5% | 4,102,000 |
| 2017/05/30 | 675.1 | 677.5 | 672 | 676.7 | +1.8 | +0.3% | 3,124,000 |
| 2017/05/29 | 680 | 680.5 | 674.9 | 674.9 | -6.1 | -0.9% | 3,483,000 |
| 2017/05/26 | 687.1 | 694.4 | 679.9 | 681 | -6.4 | -0.9% | 7,233,000 |
| 2017/05/25 | 684.6 | 692.3 | 680.3 | 687.4 | +2.9 | +0.4% | 7,366,000 |
| 2017/05/24 | 680 | 687.4 | 678.2 | 684.5 | +11.4 | +1.7% | 6,879,000 |
| 2017/05/23 | 675.7 | 677.7 | 671.4 | 673.1 | -5.9 | -0.9% | 7,072,000 |
| 2017/05/22 | 678.2 | 683.1 | 674.8 | 679 | +3 | +0.4% | 5,527,000 |
| 2017/05/19 | 658 | 677.6 | 658 | 676 | +20.5 | +3.1% | 10,312,000 |
| 2017/05/18 | 657 | 658.2 | 651.4 | 655.5 | -14.6 | -2.2% | 10,597,000 |
| 2017/05/17 | 675.9 | 677.5 | 667.8 | 670.1 | -1.8 | -0.3% | 9,160,000 |
| 2017/05/16 | 675.4 | 679.9 | 670.2 | 671.9 | +2.3 | +0.3% | 7,628,000 |
| 2017/05/15 | 665.3 | 669.8 | 662 | 669.6 | +1 | +0.1% | 7,491,000 |
| 2017/05/12 | 673.3 | 678.6 | 668 | 668.6 | -7.4 | -1.1% | 7,182,000 |
| 2017/05/11 | 682.1 | 683 | 674.1 | 676 | -4.1 | -0.6% | 6,608,000 |
1901～
1950
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
