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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 965.5 | 975.5 | 959.1 | 975 | +19.1 | +2% | 7,947,000 |
| 2015/04/20 | 955.8 | 967.6 | 954.9 | 955.9 | -9.1 | -0.9% | 5,291,000 |
| 2015/04/17 | 970.5 | 977.7 | 965 | 965 | -4.1 | -0.4% | 7,647,000 |
| 2015/04/16 | 959.2 | 969.8 | 957.7 | 969.1 | +11.4 | +1.2% | 5,907,000 |
| 2015/04/15 | 966 | 971 | 954.6 | 957.7 | -12.8 | -1.3% | 7,067,000 |
| 2015/04/14 | 971.2 | 977.9 | 968.2 | 970.5 | -6.6 | -0.7% | 4,948,000 |
| 2015/04/13 | 967.7 | 979.1 | 967 | 977.1 | +9.1 | +0.9% | 6,838,000 |
| 2015/04/10 | 965.3 | 977.8 | 965.3 | 968 | +3.1 | +0.3% | 7,468,000 |
| 2015/04/09 | 970.6 | 975 | 963.1 | 964.9 | -6.8 | -0.7% | 7,447,000 |
| 2015/04/08 | 974.9 | 978.9 | 967.3 | 971.7 | +5 | +0.5% | 6,113,000 |
| 2015/04/07 | 963.5 | 973 | 962 | 966.7 | +15 | +1.6% | 8,021,000 |
| 2015/04/06 | 941.8 | 953.4 | 941.5 | 951.7 | -9.2 | -1% | 6,403,000 |
| 2015/04/03 | 949.1 | 984.7 | 942.6 | 960.9 | +12.5 | +1.3% | 19,854,000 |
| 2015/04/02 | 935.5 | 959.4 | 932 | 948.4 | +10.6 | +1.1% | 9,696,000 |
| 2015/04/01 | 942.1 | 948.7 | 929 | 937.8 | -8.2 | -0.9% | 12,951,000 |
| 2015/03/31 | 970 | 974.7 | 946 | 946 | -10.3 | -1.1% | 8,070,000 |
| 2015/03/30 | 951 | 959.6 | 940.2 | 956.3 | -2.5 | -0.3% | 6,508,000 |
| 2015/03/27 | 963.1 | 976.7 | 944.7 | 958.8 | -17.8 | -1.8% | 10,624,000 |
| 2015/03/26 | 990 | 990.3 | 974.1 | 976.6 | -15.2 | -1.5% | 13,706,000 |
| 2015/03/25 | 995 | 999 | 980.3 | 991.8 | +1.5 | +0.2% | 6,991,000 |
| 2015/03/24 | 990.3 | 998.9 | 981.3 | 990.3 | -2.3 | -0.2% | 9,628,000 |
| 2015/03/23 | 990 | 1,007.5 | 989.3 | 992.6 | +4.8 | +0.5% | 10,366,000 |
| 2015/03/20 | 981 | 988.2 | 966.1 | 987.8 | +6.8 | +0.7% | 12,840,000 |
| 2015/03/19 | 996 | 997.5 | 972.4 | 981 | -8.9 | -0.9% | 15,148,000 |
| 2015/03/18 | 974 | 993 | 964 | 989.9 | +10.8 | +1.1% | 20,554,000 |
| 2015/03/17 | 966.1 | 982.5 | 965 | 979.1 | +27.2 | +2.9% | 22,870,000 |
| 2015/03/16 | 950 | 961.9 | 949.5 | 951.9 | -1.6 | -0.2% | 8,450,000 |
| 2015/03/13 | 944 | 960.6 | 942 | 953.5 | -5.5 | -0.6% | 21,404,000 |
| 2015/03/12 | 947.3 | 963.9 | 945 | 959 | +15.3 | +1.6% | 9,141,000 |
| 2015/03/11 | 931.8 | 948.6 | 929.2 | 943.7 | +0.3 | ±0% | 7,220,000 |
| 2015/03/10 | 954.8 | 954.8 | 937.5 | 943.4 | -6.4 | -0.7% | 7,254,000 |
| 2015/03/09 | 951.3 | 954.6 | 947.1 | 949.8 | -9.5 | -1% | 6,666,000 |
| 2015/03/06 | 941.2 | 960.7 | 935 | 959.3 | +24.4 | +2.6% | 10,272,000 |
| 2015/03/05 | 934.9 | 945.3 | 926.9 | 934.9 | ±0 | ±0% | 5,374,000 |
| 2015/03/04 | 930.8 | 938 | 922.5 | 934.9 | -7.6 | -0.8% | 5,642,000 |
| 2015/03/03 | 955.8 | 955.8 | 937.4 | 942.5 | -8.4 | -0.9% | 7,844,000 |
| 2015/03/02 | 962 | 966.1 | 950 | 950.9 | -14 | -1.5% | 6,911,000 |
| 2015/02/27 | 967.2 | 967.6 | 956.4 | 964.9 | +5.1 | +0.5% | 10,124,000 |
| 2015/02/26 | 934.5 | 961 | 932.2 | 959.8 | +31.5 | +3.4% | 12,977,000 |
| 2015/02/25 | 936.6 | 943.5 | 924.9 | 928.3 | -4.9 | -0.5% | 11,578,000 |
| 2015/02/24 | 934.8 | 941.6 | 930 | 933.2 | +0.9 | +0.1% | 8,711,000 |
| 2015/02/23 | 950 | 958.8 | 926 | 932.3 | -14 | -1.5% | 11,152,000 |
| 2015/02/20 | 945.6 | 950 | 936 | 946.3 | +6.8 | +0.7% | 7,866,000 |
| 2015/02/19 | 920 | 943.8 | 920 | 939.5 | +14.7 | +1.6% | 8,987,000 |
| 2015/02/18 | 914.2 | 928.7 | 912.4 | 924.8 | +19.7 | +2.2% | 10,451,000 |
| 2015/02/17 | 902 | 914.7 | 902 | 905.1 | +3.7 | +0.4% | 6,899,000 |
| 2015/02/16 | 895.9 | 909.6 | 895.3 | 901.4 | +7.9 | +0.9% | 9,326,000 |
| 2015/02/13 | 883.6 | 898.7 | 883 | 893.5 | +14.5 | +1.6% | 12,116,000 |
| 2015/02/12 | 871.1 | 882.1 | 868.5 | 879 | +22.8 | +2.7% | 12,831,000 |
| 2015/02/10 | 849.2 | 858.3 | 849.2 | 856.2 | +4.3 | +0.5% | 5,096,000 |
2451～
2500
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
