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 |
|---|---|---|---|---|---|---|---|
| 2016/01/04 | 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 |
| 2015/12/02 | 799.3 | 804.5 | 797.8 | 798.2 | -1.6 | -0.2% | 8,111,000 |
| 2015/12/01 | 794.7 | 805 | 793.8 | 799.8 | +3.5 | +0.4% | 9,215,000 |
| 2015/11/30 | 806 | 807 | 793.1 | 796.3 | -13.7 | -1.7% | 11,389,000 |
| 2015/11/27 | 813.8 | 814.4 | 807.8 | 810 | -0.6 | -0.1% | 7,916,000 |
| 2015/11/26 | 813.5 | 813.5 | 808.6 | 810.6 | -3.3 | -0.4% | 11,267,000 |
| 2015/11/25 | 825.2 | 827 | 810.3 | 813.9 | -17.3 | -2.1% | 17,191,000 |
| 2015/11/24 | 835 | 836 | 825.1 | 831.2 | -12.8 | -1.5% | 10,308,000 |
| 2015/11/20 | 849.5 | 851.6 | 835.7 | 844 | -9.6 | -1.1% | 10,591,000 |
| 2015/11/19 | 862.3 | 869.6 | 851.6 | 853.6 | -1.5 | -0.2% | 8,004,000 |
| 2015/11/18 | 863 | 863.9 | 852.2 | 855.1 | +0.3 | ±0% | 4,054,000 |
| 2015/11/17 | 859 | 867.9 | 854.2 | 854.8 | +5.2 | +0.6% | 6,365,000 |
| 2015/11/16 | 838 | 859 | 833.6 | 849.6 | -7.6 | -0.9% | 5,091,000 |
| 2015/11/13 | 855.7 | 859.8 | 845.8 | 857.2 | -8.9 | -1% | 6,453,000 |
| 2015/11/12 | 866 | 869.7 | 862.1 | 866.1 | -0.5 | -0.1% | 3,303,000 |
| 2015/11/11 | 870 | 870.3 | 861.5 | 866.6 | -3.5 | -0.4% | 3,990,000 |
| 2015/11/10 | 862 | 872.8 | 860.1 | 870.1 | +0.7 | +0.1% | 4,989,000 |
| 2015/11/09 | 868.2 | 874 | 863.5 | 869.4 | +11.1 | +1.3% | 8,888,000 |
| 2015/11/06 | 860 | 862.5 | 853.5 | 858.3 | +3.7 | +0.4% | 4,604,000 |
| 2015/11/05 | 835.9 | 859.2 | 835.9 | 854.6 | +21.5 | +2.6% | 11,490,000 |
| 2015/11/04 | 832 | 841.2 | 825.5 | 833.1 | +8.7 | +1.1% | 8,572,000 |
| 2015/11/02 | 824.5 | 826.5 | 815.5 | 824.4 | -7.7 | -0.9% | 7,253,000 |
| 2015/10/30 | 835.8 | 839.1 | 819.9 | 832.1 | -8 | -1% | 10,513,000 |
| 2015/10/29 | 848.5 | 850.5 | 818.3 | 840.1 | -23.4 | -2.7% | 16,379,000 |
| 2015/10/28 | 856 | 863.8 | 850.1 | 863.5 | +7.3 | +0.9% | 4,644,000 |
| 2015/10/27 | 864.5 | 868.6 | 853.5 | 856.2 | -7.5 | -0.9% | 4,416,000 |
| 2015/10/26 | 874.6 | 875 | 863.6 | 863.7 | +6.4 | +0.7% | 6,015,000 |
| 2015/10/23 | 865 | 873.9 | 855.4 | 857.3 | +18.9 | +2.3% | 10,026,000 |
| 2015/10/22 | 837.5 | 841.7 | 834 | 838.4 | -6.2 | -0.7% | 5,759,000 |
| 2015/10/21 | 827.2 | 847.8 | 827.2 | 844.6 | +14.1 | +1.7% | 7,366,000 |
| 2015/10/20 | 834.8 | 834.9 | 827 | 830.5 | +3.6 | +0.4% | 4,152,000 |
2301～
2350
件表示中 / 3712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 | 96,700円 | -6.7% | -7.1% | 4.55% | 9.40倍 | 0.83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 | 87,600円 | -5.0% | -4.7% | 4.57% | 8.22倍 | 0.76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 | 442,800円 | -11.8% | -29.2% | 4.18% | 11.16倍 | 1.06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 | 229,800円 | +14.6% | +9.7% | 5.67% | 8.75倍 | 3.47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 |
| マネックスＧ | 71,500円 | -7.2% | - | 4.25% | 14.14倍 | 1.45倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
市場注目の銘柄
チャート関連のコラム
