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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 609.4 | 611.5 | 596.4 | 598.9 | +19.5 | +3.4% | 16,753,000 |
| 2016/07/12 | 561.9 | 587.3 | 559.1 | 579.4 | +37.5 | +6.9% | 14,470,000 |
| 2016/07/11 | 524.1 | 545.9 | 524 | 541.9 | +28 | +5.4% | 7,870,000 |
| 2016/07/08 | 518.9 | 525.6 | 513.7 | 513.9 | -4.3 | -0.8% | 5,447,000 |
| 2016/07/07 | 514.9 | 527.6 | 513.4 | 518.2 | +1.5 | +0.3% | 6,561,000 |
| 2016/07/06 | 522 | 522.9 | 509 | 516.7 | -21 | -3.9% | 8,083,000 |
| 2016/07/05 | 536.7 | 537.7 | 528.4 | 537.7 | -1.9 | -0.4% | 5,992,000 |
| 2016/07/04 | 538.7 | 543.8 | 533.6 | 539.6 | ±0 | ±0% | 5,804,000 |
| 2016/07/01 | 541 | 553.2 | 534 | 539.6 | +2.1 | +0.4% | 6,186,000 |
| 2016/06/30 | 541.3 | 546.9 | 537.5 | 537.5 | +3.8 | +0.7% | 6,879,000 |
| 2016/06/29 | 534.5 | 534.6 | 523.9 | 533.7 | +12.1 | +2.3% | 7,379,000 |
| 2016/06/28 | 513.9 | 524.4 | 496 | 521.6 | -11.4 | -2.1% | 15,482,000 |
| 2016/06/27 | 558.1 | 558.1 | 527.5 | 533 | -30.3 | -5.4% | 14,613,000 |
| 2016/06/24 | 612 | 613.9 | 556 | 563.3 | -41 | -6.8% | 19,763,000 |
| 2016/06/23 | 590 | 606.5 | 588.9 | 604.3 | +12.3 | +2.1% | 6,969,000 |
| 2016/06/22 | 594.7 | 596.4 | 589.4 | 592 | -4.3 | -0.7% | 8,629,000 |
| 2016/06/21 | 582.1 | 598.4 | 581.2 | 596.3 | +10.4 | +1.8% | 6,455,000 |
| 2016/06/20 | 577.5 | 588.7 | 575.8 | 585.9 | +17.1 | +3% | 9,614,000 |
| 2016/06/17 | 566 | 571 | 563.7 | 568.8 | +7.6 | +1.4% | 8,335,000 |
| 2016/06/16 | 572.6 | 576 | 559.5 | 561.2 | -15.1 | -2.6% | 8,325,000 |
| 2016/06/15 | 568.9 | 579.5 | 566 | 576.3 | +1.2 | +0.2% | 7,631,000 |
| 2016/06/14 | 580 | 585.1 | 571.9 | 575.1 | -6.9 | -1.2% | 7,656,000 |
| 2016/06/13 | 585 | 590.3 | 582 | 582 | -19.9 | -3.3% | 10,377,000 |
| 2016/06/10 | 607.9 | 610 | 596.7 | 601.9 | -3.1 | -0.5% | 9,952,000 |
| 2016/06/09 | 607 | 613.6 | 603.1 | 605 | -7.8 | -1.3% | 3,653,000 |
| 2016/06/08 | 609 | 612.8 | 602.9 | 612.8 | +3.4 | +0.6% | 6,456,000 |
| 2016/06/07 | 603.5 | 611.5 | 602 | 609.4 | +4.7 | +0.8% | 5,924,000 |
| 2016/06/06 | 605 | 605.5 | 590.8 | 604.7 | -15.4 | -2.5% | 8,531,000 |
| 2016/06/03 | 615.6 | 623.6 | 614.4 | 620.1 | ±0 | ±0% | 4,407,000 |
| 2016/06/02 | 628 | 628 | 614 | 620.1 | -16.1 | -2.5% | 9,228,000 |
| 2016/06/01 | 642 | 646.3 | 634.1 | 636.2 | -10 | -1.5% | 5,591,000 |
| 2016/05/31 | 639.9 | 647.8 | 636.7 | 646.2 | +3.7 | +0.6% | 4,632,000 |
| 2016/05/30 | 638 | 642.5 | 631.2 | 642.5 | +7.7 | +1.2% | 3,476,000 |
| 2016/05/27 | 633 | 634.9 | 626.1 | 634.8 | +3.4 | +0.5% | 4,324,000 |
| 2016/05/26 | 646 | 646 | 630.4 | 631.4 | -11.3 | -1.8% | 5,411,000 |
| 2016/05/25 | 640.2 | 646.4 | 637.5 | 642.7 | +13.8 | +2.2% | 5,789,000 |
| 2016/05/24 | 633.5 | 634.9 | 627.8 | 628.9 | -5.8 | -0.9% | 5,421,000 |
| 2016/05/23 | 627.7 | 637.8 | 622.5 | 634.7 | +1 | +0.2% | 4,291,000 |
| 2016/05/20 | 624 | 636.6 | 621.2 | 633.7 | +8 | +1.3% | 5,585,000 |
| 2016/05/19 | 633.8 | 644.8 | 620.2 | 625.7 | +0.4 | +0.1% | 8,106,000 |
| 2016/05/18 | 619.8 | 637.5 | 616.8 | 625.3 | +4.9 | +0.8% | 7,952,000 |
| 2016/05/17 | 610 | 621 | 609.2 | 620.4 | +15.5 | +2.6% | 6,755,000 |
| 2016/05/16 | 601.2 | 612.7 | 591.3 | 604.9 | -1.4 | -0.2% | 8,791,000 |
| 2016/05/13 | 624.5 | 624.5 | 605.9 | 606.3 | -16.2 | -2.6% | 6,928,000 |
| 2016/05/12 | 619 | 624.7 | 613.8 | 622.5 | +0.2 | ±0% | 6,243,000 |
| 2016/05/11 | 637 | 640.2 | 619.9 | 622.3 | -5.4 | -0.9% | 5,335,000 |
| 2016/05/10 | 610.6 | 629.1 | 603.6 | 627.7 | +15.9 | +2.6% | 7,750,000 |
| 2016/05/09 | 611 | 617.8 | 610 | 611.8 | +4.8 | +0.8% | 5,730,000 |
| 2016/05/06 | 617.2 | 620 | 603.6 | 607 | -14 | -2.3% | 8,906,000 |
| 2016/05/02 | 614 | 625 | 613.1 | 621 | -25.2 | -3.9% | 10,012,000 |
2151～
2200
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
