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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 725.5 | 725.5 | 713.2 | 715.9 | -9.6 | -1.3% | 5,366,000 |
| 2017/02/22 | 726.9 | 727.4 | 718 | 725.5 | +4.3 | +0.6% | 7,096,000 |
| 2017/02/21 | 710.3 | 721.8 | 710.1 | 721.2 | +10.2 | +1.4% | 5,049,000 |
| 2017/02/20 | 705.7 | 713.2 | 703.5 | 711 | +2.3 | +0.3% | 6,052,000 |
| 2017/02/17 | 704.1 | 710.8 | 703.5 | 708.7 | -0.3 | ±0% | 8,846,000 |
| 2017/02/16 | 714.3 | 716.2 | 706 | 709 | -10.5 | -1.5% | 10,130,000 |
| 2017/02/15 | 720.2 | 725.9 | 718 | 719.5 | +5.8 | +0.8% | 6,800,000 |
| 2017/02/14 | 727 | 727.1 | 711.8 | 713.7 | -10.1 | -1.4% | 8,943,000 |
| 2017/02/13 | 732 | 732 | 723 | 723.8 | +1.5 | +0.2% | 7,049,000 |
| 2017/02/10 | 720 | 724 | 716.1 | 722.3 | +16.6 | +2.4% | 10,240,000 |
| 2017/02/09 | 709.3 | 709.5 | 705 | 705.7 | -3.3 | -0.5% | 5,723,000 |
| 2017/02/08 | 706.3 | 709.2 | 702.8 | 709 | +2.5 | +0.4% | 5,285,000 |
| 2017/02/07 | 702.1 | 708 | 699.3 | 706.5 | -4.3 | -0.6% | 6,922,000 |
| 2017/02/06 | 719.8 | 724.2 | 710.3 | 710.8 | +2.2 | +0.3% | 5,151,000 |
| 2017/02/03 | 716.9 | 722.2 | 706.7 | 708.6 | -3.3 | -0.5% | 7,077,000 |
| 2017/02/02 | 727 | 733.4 | 710.5 | 711.9 | -7.8 | -1.1% | 6,714,000 |
| 2017/02/01 | 712 | 720.6 | 706.5 | 719.7 | -3.8 | -0.5% | 7,350,000 |
| 2017/01/31 | 732 | 732.5 | 720 | 723.5 | -9.4 | -1.3% | 7,091,000 |
| 2017/01/30 | 736.5 | 737.7 | 728.2 | 732.9 | -8 | -1.1% | 6,228,000 |
| 2017/01/27 | 747.9 | 747.9 | 736.6 | 740.9 | +0.4 | +0.1% | 5,471,000 |
| 2017/01/26 | 727.8 | 744 | 725 | 740.5 | +27.7 | +3.9% | 8,042,000 |
| 2017/01/25 | 716.1 | 720.3 | 710.5 | 712.8 | +10.3 | +1.5% | 4,418,000 |
| 2017/01/24 | 710.5 | 713.8 | 701.1 | 702.5 | -14.4 | -2% | 6,194,000 |
| 2017/01/23 | 718 | 723.5 | 713.1 | 716.9 | -10.2 | -1.4% | 5,809,000 |
| 2017/01/20 | 727 | 731.6 | 722.3 | 727.1 | +1.5 | +0.2% | 4,491,000 |
| 2017/01/19 | 728.2 | 729.9 | 721.7 | 725.6 | +8.5 | +1.2% | 5,510,000 |
| 2017/01/18 | 707.5 | 718.8 | 699.5 | 717.1 | +7.5 | +1.1% | 6,340,000 |
| 2017/01/17 | 721.1 | 723 | 708.3 | 709.6 | -16.7 | -2.3% | 7,118,000 |
| 2017/01/16 | 733 | 734.5 | 723.8 | 726.3 | -11.5 | -1.6% | 7,191,000 |
| 2017/01/13 | 735.3 | 740 | 731.5 | 737.8 | +0.4 | +0.1% | 5,635,000 |
| 2017/01/12 | 738.9 | 742 | 732.4 | 737.4 | -1.5 | -0.2% | 7,410,000 |
| 2017/01/11 | 742.5 | 743.3 | 737.1 | 738.9 | -2.3 | -0.3% | 6,039,000 |
| 2017/01/10 | 744 | 745 | 736.8 | 741.2 | -3.8 | -0.5% | 6,997,000 |
| 2017/01/06 | 736 | 747 | 735 | 745 | -4.4 | -0.6% | 5,146,000 |
| 2017/01/05 | 760 | 761.5 | 746.2 | 749.4 | -2.9 | -0.4% | 9,185,000 |
| 2017/01/04 | 732.9 | 754.7 | 730.3 | 752.3 | +32 | +4.4% | 13,161,000 |
| 2016/12/30 | 713.6 | 723.8 | 711.8 | 720.3 | -4.6 | -0.6% | 5,842,000 |
| 2016/12/29 | 732 | 734 | 721.4 | 724.9 | -14.2 | -1.9% | 6,163,000 |
| 2016/12/28 | 740.4 | 743.7 | 736.5 | 739.1 | -1.4 | -0.2% | 6,122,000 |
| 2016/12/27 | 740.5 | 747.3 | 736.3 | 740.5 | -2 | -0.3% | 7,186,000 |
| 2016/12/26 | 745 | 745.9 | 737.4 | 742.5 | -4.4 | -0.6% | 6,190,000 |
| 2016/12/22 | 748.5 | 751.8 | 744 | 746.9 | -5.3 | -0.7% | 10,218,000 |
| 2016/12/21 | 756.1 | 765.6 | 750.8 | 752.2 | +0.6 | +0.1% | 8,278,000 |
| 2016/12/20 | 754.1 | 758.2 | 744.6 | 751.6 | -7.5 | -1% | 9,206,000 |
| 2016/12/19 | 761.1 | 765.9 | 753.1 | 759.1 | -7.7 | -1% | 8,617,000 |
| 2016/12/16 | 776.4 | 776.9 | 766.1 | 766.8 | +2.8 | +0.4% | 10,156,000 |
| 2016/12/15 | 761.5 | 767.8 | 757.3 | 764 | +5.6 | +0.7% | 9,294,000 |
| 2016/12/14 | 759 | 762 | 755.4 | 758.4 | -1.2 | -0.2% | 6,531,000 |
| 2016/12/13 | 751 | 763 | 750.5 | 759.6 | +1.6 | +0.2% | 9,889,000 |
| 2016/12/12 | 779.9 | 785 | 748.6 | 758 | -3 | -0.4% | 15,310,000 |
2001～
2050
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
