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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 660 | 676.2 | 651.3 | 662.3 | -2.2 | -0.3% | 13,533,000 |
| 2016/02/16 | 646.6 | 679.1 | 643.3 | 664.5 | +17.7 | +2.7% | 11,905,000 |
| 2016/02/15 | 634.9 | 657.4 | 625.5 | 646.8 | +55.7 | +9.4% | 16,750,000 |
| 2016/02/12 | 603.6 | 615 | 590.7 | 591.1 | -52.5 | -8.2% | 26,655,000 |
| 2016/02/10 | 655.5 | 658.3 | 633 | 643.6 | -13.2 | -2% | 21,440,000 |
| 2016/02/09 | 667 | 667.8 | 650 | 656.8 | -36.3 | -5.2% | 19,458,000 |
| 2016/02/08 | 688 | 699.3 | 671 | 693.1 | -12.6 | -1.8% | 9,524,000 |
| 2016/02/05 | 714 | 720.9 | 686.7 | 705.7 | -22.1 | -3% | 16,673,000 |
| 2016/02/04 | 717.1 | 737 | 710.4 | 727.8 | -6.1 | -0.8% | 7,169,000 |
| 2016/02/03 | 734.2 | 742 | 717.4 | 733.9 | -25.1 | -3.3% | 14,330,000 |
| 2016/02/02 | 775 | 776.5 | 755 | 759 | -16.2 | -2.1% | 15,786,000 |
| 2016/02/01 | 778 | 781.9 | 764.3 | 775.2 | +24.7 | +3.3% | 24,006,000 |
| 2016/01/29 | 717.3 | 755 | 699.8 | 750.5 | +58.2 | +8.4% | 27,666,000 |
| 2016/01/28 | 699.4 | 703 | 691.3 | 692.3 | -11.1 | -1.6% | 7,822,000 |
| 2016/01/27 | 687.9 | 704 | 686 | 703.4 | +24.7 | +3.6% | 7,649,000 |
| 2016/01/26 | 683 | 685 | 674 | 678.7 | -15.1 | -2.2% | 6,519,000 |
| 2016/01/25 | 700 | 701.2 | 688.1 | 693.8 | +7 | +1% | 7,596,000 |
| 2016/01/22 | 676.7 | 688.4 | 666.1 | 686.8 | +40.1 | +6.2% | 11,962,000 |
| 2016/01/21 | 656.7 | 675 | 646.7 | 646.7 | -11.1 | -1.7% | 12,992,000 |
| 2016/01/20 | 680.7 | 684.4 | 655.1 | 657.8 | -24.2 | -3.5% | 13,637,000 |
| 2016/01/19 | 671.5 | 687.9 | 668.1 | 682 | +6.2 | +0.9% | 6,055,000 |
| 2016/01/18 | 670 | 680.7 | 663.3 | 675.8 | -12.3 | -1.8% | 8,566,000 |
| 2016/01/15 | 704.8 | 705.5 | 682.8 | 688.1 | -9 | -1.3% | 9,672,000 |
| 2016/01/14 | 685 | 699.4 | 678 | 697.1 | -9.4 | -1.3% | 10,373,000 |
| 2016/01/13 | 698.4 | 713.1 | 694 | 706.5 | +26 | +3.8% | 10,588,000 |
| 2016/01/12 | 695 | 699.7 | 676 | 680.5 | -25.1 | -3.6% | 16,381,000 |
| 2016/01/08 | 703 | 717.7 | 699.7 | 705.6 | -5.6 | -0.8% | 10,678,000 |
| 2016/01/07 | 725.1 | 727.8 | 709.9 | 711.2 | -17.8 | -2.4% | 11,848,000 |
| 2016/01/06 | 737.7 | 738.3 | 726.1 | 729 | -4.3 | -0.6% | 11,899,000 |
| 2016/01/05 | 733.2 | 741.2 | 729.2 | 733.3 | -2.1 | -0.3% | 8,414,000 |
| 2016/01/04 | 740.2 | 750 | 731.3 | 735.4 | -9.4 | -1.3% | 9,338,000 |
| 2015/12/30 | 746.1 | 754.4 | 744.6 | 744.8 | +1.2 | +0.2% | 5,286,000 |
| 2015/12/29 | 742 | 746.3 | 737.2 | 743.6 | +1.1 | +0.1% | 4,847,000 |
| 2015/12/28 | 738.4 | 746.1 | 731.2 | 742.5 | +12 | +1.6% | 5,391,000 |
| 2015/12/25 | 737 | 740.8 | 727.2 | 730.5 | -9.5 | -1.3% | 10,003,000 |
| 2015/12/24 | 738.2 | 749.7 | 737.1 | 740 | -2.5 | -0.3% | 10,533,000 |
| 2015/12/22 | 748.1 | 748.2 | 739 | 742.5 | -6.2 | -0.8% | 7,795,000 |
| 2015/12/21 | 741.1 | 749.5 | 738.2 | 748.7 | -3.3 | -0.4% | 12,821,000 |
| 2015/12/18 | 775 | 792.8 | 751.8 | 752 | -23.2 | -3% | 14,048,000 |
| 2015/12/17 | 784.9 | 786.5 | 772.7 | 775.2 | +10.2 | +1.3% | 8,821,000 |
| 2015/12/16 | 757.4 | 778.8 | 752.1 | 765 | +20.2 | +2.7% | 12,789,000 |
| 2015/12/15 | 750 | 751.1 | 742 | 744.8 | -5.2 | -0.7% | 12,587,000 |
| 2015/12/14 | 750 | 752.4 | 741.4 | 750 | -14.5 | -1.9% | 9,918,000 |
| 2015/12/11 | 749 | 768.2 | 749 | 764.5 | +0.5 | +0.1% | 11,415,000 |
| 2015/12/10 | 763 | 765.6 | 758.5 | 764 | -9.1 | -1.2% | 9,497,000 |
| 2015/12/09 | 770 | 775.9 | 762.1 | 773.1 | -2.7 | -0.3% | 8,708,000 |
| 2015/12/08 | 788 | 788 | 775 | 775.8 | -9 | -1.1% | 8,892,000 |
| 2015/12/07 | 791.5 | 794 | 784.5 | 784.8 | +2.7 | +0.3% | 6,506,000 |
| 2015/12/04 | 782.8 | 786 | 772.2 | 782.1 | -12.4 | -1.6% | 12,539,000 |
| 2015/12/03 | 797.1 | 798.2 | 788.6 | 794.5 | -3.7 | -0.5% | 9,374,000 |
2251～
2300
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
