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 |
|---|---|---|---|---|---|---|---|
| 2025/11/26 | 1,270 | 1,306.5 | 1,267.5 | 1,305.5 | +45.5 | +3.6% | 5,208,700 |
| 2025/11/25 | 1,263.5 | 1,264 | 1,245 | 1,260 | +12.5 | +1% | 4,374,200 |
| 2025/11/21 | 1,231 | 1,257.5 | 1,226.5 | 1,247.5 | -8.5 | -0.7% | 8,508,700 |
| 2025/11/20 | 1,249 | 1,265 | 1,240 | 1,256 | +32 | +2.6% | 4,834,800 |
| 2025/11/19 | 1,246 | 1,246 | 1,217.5 | 1,224 | -8 | -0.6% | 4,043,800 |
| 2025/11/18 | 1,260 | 1,268.5 | 1,227 | 1,232 | -52 | -4% | 4,936,400 |
| 2025/11/17 | 1,295 | 1,303 | 1,281 | 1,284 | -19 | -1.5% | 3,587,300 |
| 2025/11/14 | 1,283.5 | 1,303.5 | 1,278 | 1,303 | +4 | +0.3% | 4,090,100 |
| 2025/11/13 | 1,283 | 1,301.5 | 1,283 | 1,299 | +21.5 | +1.7% | 4,030,500 |
| 2025/11/12 | 1,260 | 1,280.5 | 1,259.5 | 1,277.5 | +13 | +1% | 3,883,100 |
| 2025/11/11 | 1,270 | 1,272.5 | 1,255 | 1,264.5 | +6 | +0.5% | 2,674,900 |
| 2025/11/10 | 1,250 | 1,261 | 1,244 | 1,258.5 | +18.5 | +1.5% | 3,537,300 |
| 2025/11/07 | 1,229 | 1,240 | 1,222 | 1,240 | -1.5 | -0.1% | 3,557,600 |
| 2025/11/06 | 1,220 | 1,246 | 1,220 | 1,241.5 | +29 | +2.4% | 4,181,000 |
| 2025/11/05 | 1,185.5 | 1,222.5 | 1,183.5 | 1,212.5 | -22.5 | -1.8% | 8,506,300 |
| 2025/11/04 | 1,256.5 | 1,295 | 1,231.5 | 1,235 | +45.5 | +3.8% | 19,540,300 |
| 2025/10/31 | 1,193 | 1,199.5 | 1,180.5 | 1,189.5 | +2.5 | +0.2% | 5,105,400 |
| 2025/10/30 | 1,172 | 1,187 | 1,169 | 1,187 | +10.5 | +0.9% | 5,007,400 |
| 2025/10/29 | 1,178.5 | 1,183.5 | 1,171 | 1,176.5 | -6.5 | -0.5% | 4,207,800 |
| 2025/10/28 | 1,188.5 | 1,194 | 1,175.5 | 1,183 | -1 | -0.1% | 4,226,500 |
| 2025/10/27 | 1,174.5 | 1,186.5 | 1,170 | 1,184 | +30 | +2.6% | 4,844,700 |
| 2025/10/24 | 1,169.5 | 1,173.5 | 1,154 | 1,154 | -17.5 | -1.5% | 3,642,200 |
| 2025/10/23 | 1,170.5 | 1,172.5 | 1,163 | 1,171.5 | -2 | -0.2% | 2,755,100 |
| 2025/10/22 | 1,167.5 | 1,180 | 1,166 | 1,173.5 | +3.5 | +0.3% | 3,232,400 |
| 2025/10/21 | 1,170.5 | 1,183.5 | 1,167 | 1,170 | +7.5 | +0.6% | 4,521,200 |
| 2025/10/20 | 1,153 | 1,164 | 1,150 | 1,162.5 | +28 | +2.5% | 4,272,700 |
| 2025/10/17 | 1,140 | 1,149.5 | 1,134.5 | 1,134.5 | -22.5 | -1.9% | 5,106,500 |
| 2025/10/16 | 1,157.5 | 1,163.5 | 1,152 | 1,157 | +14.5 | +1.3% | 6,523,400 |
| 2025/10/15 | 1,130 | 1,144.5 | 1,130 | 1,142.5 | +23 | +2.1% | 5,507,000 |
| 2025/10/14 | 1,137 | 1,154 | 1,117.5 | 1,119.5 | -47.5 | -4.1% | 8,594,400 |
| 2025/10/10 | 1,188 | 1,191.5 | 1,165 | 1,167 | -17 | -1.4% | 5,797,700 |
| 2025/10/09 | 1,190 | 1,201 | 1,181 | 1,184 | -5 | -0.4% | 4,938,100 |
| 2025/10/08 | 1,211 | 1,212 | 1,185.5 | 1,189 | -9 | -0.8% | 7,205,600 |
| 2025/10/07 | 1,220 | 1,224 | 1,198 | 1,198 | -13 | -1.1% | 5,552,700 |
| 2025/10/06 | 1,205 | 1,215.5 | 1,198.5 | 1,211 | +31.5 | +2.7% | 7,336,600 |
| 2025/10/03 | 1,174 | 1,184 | 1,169.5 | 1,179.5 | +5.5 | +0.5% | 4,983,200 |
| 2025/10/02 | 1,166 | 1,178.5 | 1,163 | 1,174 | -1 | -0.1% | 4,658,300 |
| 2025/10/01 | 1,191 | 1,196 | 1,171.5 | 1,175 | -27.5 | -2.3% | 5,694,100 |
| 2025/09/30 | 1,185 | 1,202.5 | 1,179 | 1,202.5 | +10.5 | +0.9% | 5,090,400 |
| 2025/09/29 | 1,200 | 1,203 | 1,188 | 1,192 | -36.5 | -3% | 5,010,300 |
| 2025/09/26 | 1,214.5 | 1,239 | 1,214 | 1,228.5 | +13.5 | +1.1% | 7,378,000 |
| 2025/09/25 | 1,209 | 1,219 | 1,206.5 | 1,215 | +10 | +0.8% | 4,269,300 |
| 2025/09/24 | 1,220 | 1,221 | 1,202.5 | 1,205 | -5 | -0.4% | 4,456,100 |
| 2025/09/22 | 1,203.5 | 1,214 | 1,203 | 1,210 | +12 | +1% | 3,486,400 |
| 2025/09/19 | 1,209 | 1,217.5 | 1,192.5 | 1,198 | -6 | -0.5% | 12,444,700 |
| 2025/09/18 | 1,203 | 1,206 | 1,195.5 | 1,204 | +2 | +0.2% | 3,358,300 |
| 2025/09/17 | 1,215 | 1,220 | 1,196 | 1,202 | -18 | -1.5% | 5,042,900 |
| 2025/09/16 | 1,215 | 1,226 | 1,213 | 1,220 | +10 | +0.8% | 4,712,900 |
| 2025/09/12 | 1,220 | 1,220 | 1,203.5 | 1,210 | +5 | +0.4% | 4,056,600 |
| 2025/09/11 | 1,205 | 1,210.5 | 1,200 | 1,205 | -7.5 | -0.6% | 3,749,300 |
151～
200
件表示中 / 3981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 | 173,950円 | -1.2% | +4.5% | 2.53% | 14.61倍 | 1.37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 | 152,600円 | -3.0% | -1.4% | 3.80% | 11.84倍 | 1.19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 | 270,200円 | -15.6% | -51.6% | 3.70% | 9.44倍 | 0.97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 |
| 松井証 | 99,200円 | +13.9% | +9.2% | 5.44% | 12.78倍 | 3.12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 |
| 岡 三 | 100,800円 | -1.7% | -19.1% | 4.96% | 14.62倍 | 0.87倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。持分に投信運用会社、証券ジャパン |
市場注目の銘柄
チャート関連のコラム
