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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 813.4 | 821.7 | 803 | 803.1 | -8.8 | -1.1% | 7,959,000 |
| 2015/09/14 | 822 | 822.4 | 809.9 | 811.9 | -15.3 | -1.8% | 5,329,000 |
| 2015/09/11 | 824 | 834 | 820 | 827.2 | +9.4 | +1.1% | 11,257,000 |
| 2015/09/10 | 805 | 820.9 | 801.4 | 817.8 | -4.7 | -0.6% | 7,041,000 |
| 2015/09/09 | 798.9 | 824.7 | 792.3 | 822.5 | +53.1 | +6.9% | 11,596,000 |
| 2015/09/08 | 772 | 779 | 767 | 769.4 | -7.3 | -0.9% | 8,585,000 |
| 2015/09/07 | 779.9 | 783.6 | 762.2 | 776.7 | -8.3 | -1.1% | 10,519,000 |
| 2015/09/04 | 802.2 | 804 | 775 | 785 | -13.9 | -1.7% | 10,429,000 |
| 2015/09/03 | 815 | 827 | 798.9 | 798.9 | -5.2 | -0.6% | 6,838,000 |
| 2015/09/02 | 799.1 | 821 | 797 | 804.1 | -11.8 | -1.4% | 7,539,000 |
| 2015/09/01 | 834.9 | 836 | 813.5 | 815.9 | -26.3 | -3.1% | 9,096,000 |
| 2015/08/31 | 847 | 849.9 | 835.7 | 842.2 | -7.8 | -0.9% | 6,759,000 |
| 2015/08/28 | 845.3 | 861.8 | 844.9 | 850 | +22.9 | +2.8% | 9,233,000 |
| 2015/08/27 | 836 | 843.5 | 826.1 | 827.1 | +5.7 | +0.7% | 9,904,000 |
| 2015/08/26 | 797.1 | 827.2 | 787 | 821.4 | +25.3 | +3.2% | 12,364,000 |
| 2015/08/25 | 800 | 841.9 | 779 | 796.1 | -33.9 | -4.1% | 16,837,000 |
| 2015/08/24 | 846.2 | 854 | 823.1 | 830 | -39.5 | -4.5% | 17,405,000 |
| 2015/08/21 | 864 | 872.4 | 861 | 869.5 | -21.8 | -2.4% | 15,991,000 |
| 2015/08/20 | 904 | 904 | 889.4 | 891.3 | -13.1 | -1.4% | 8,274,000 |
| 2015/08/19 | 909.2 | 914.4 | 903 | 904.4 | -6.8 | -0.7% | 6,113,000 |
| 2015/08/18 | 913 | 917 | 909.5 | 911.2 | -0.4 | ±0% | 3,880,000 |
| 2015/08/17 | 916.2 | 917.5 | 908 | 911.6 | +2.2 | +0.2% | 3,904,000 |
| 2015/08/14 | 915 | 917 | 905 | 909.4 | -9.4 | -1% | 5,635,000 |
| 2015/08/13 | 923 | 923.7 | 915 | 918.8 | +0.5 | +0.1% | 7,504,000 |
| 2015/08/12 | 929.5 | 932.5 | 907.8 | 918.3 | -19.6 | -2.1% | 12,960,000 |
| 2015/08/11 | 940.5 | 946.7 | 929.1 | 937.9 | ±0 | ±0% | 7,304,000 |
| 2015/08/10 | 934 | 937.9 | 925.3 | 937.9 | +2.4 | +0.3% | 5,766,000 |
| 2015/08/07 | 923.1 | 935.5 | 915 | 935.5 | +3.7 | +0.4% | 9,290,000 |
| 2015/08/06 | 941.4 | 943.9 | 929.5 | 931.8 | -2.6 | -0.3% | 6,826,000 |
| 2015/08/05 | 930 | 939.8 | 926.8 | 934.4 | -0.6 | -0.1% | 6,073,000 |
| 2015/08/04 | 940 | 943.3 | 931.1 | 935 | -10.1 | -1.1% | 6,155,000 |
| 2015/08/03 | 963 | 963 | 918.3 | 945.1 | -18.6 | -1.9% | 13,427,000 |
| 2015/07/31 | 963 | 973.1 | 956.2 | 963.7 | -0.8 | -0.1% | 9,116,000 |
| 2015/07/30 | 946 | 976.5 | 937.7 | 964.5 | +54.4 | +6% | 20,033,000 |
| 2015/07/29 | 920.7 | 922.1 | 910.1 | 910.1 | +1.6 | +0.2% | 5,282,000 |
| 2015/07/28 | 908.9 | 917.8 | 901.2 | 908.5 | -9.8 | -1.1% | 6,492,000 |
| 2015/07/27 | 917.3 | 923.7 | 906.1 | 918.3 | -10.5 | -1.1% | 6,018,000 |
| 2015/07/24 | 926 | 938 | 923.5 | 928.8 | -3.3 | -0.4% | 4,264,000 |
| 2015/07/23 | 935.8 | 947.9 | 925.1 | 932.1 | +3.5 | +0.4% | 5,914,000 |
| 2015/07/22 | 927 | 932.9 | 925.4 | 928.6 | -10.6 | -1.1% | 4,476,000 |
| 2015/07/21 | 941.7 | 947.9 | 932.9 | 939.2 | +3.4 | +0.4% | 5,635,000 |
| 2015/07/17 | 934.6 | 943.1 | 930.2 | 935.8 | +4.4 | +0.5% | 5,081,000 |
| 2015/07/16 | 932.3 | 932.3 | 915.8 | 931.4 | +1.7 | +0.2% | 7,795,000 |
| 2015/07/15 | 941.7 | 945 | 925.8 | 929.7 | -4.3 | -0.5% | 6,473,000 |
| 2015/07/14 | 923.7 | 941.9 | 922.9 | 934 | +25.2 | +2.8% | 10,493,000 |
| 2015/07/13 | 897.6 | 912.9 | 894.6 | 908.8 | +22.9 | +2.6% | 8,790,000 |
| 2015/07/10 | 884.5 | 898 | 874.6 | 885.9 | -2.6 | -0.3% | 9,048,000 |
| 2015/07/09 | 863 | 889.6 | 848 | 888.5 | +4.7 | +0.5% | 13,577,000 |
| 2015/07/08 | 905.9 | 908 | 883.1 | 883.8 | -25.2 | -2.8% | 11,248,000 |
| 2015/07/07 | 927.7 | 928 | 906.9 | 909 | -3.7 | -0.4% | 8,302,000 |
2351～
2400
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
