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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 941 | 957.8 | 941 | 955.3 | +9 | +1% | 9,172,000 |
| 2014/11/20 | 964.9 | 964.9 | 945.3 | 946.3 | -9.7 | -1% | 8,400,000 |
| 2014/11/19 | 963 | 967.4 | 955.5 | 956 | +0.8 | +0.1% | 11,143,000 |
| 2014/11/18 | 952 | 960 | 950.5 | 955.2 | +17.5 | +1.9% | 9,014,000 |
| 2014/11/17 | 958.7 | 966.4 | 932.1 | 937.7 | -26.7 | -2.8% | 13,994,000 |
| 2014/11/14 | 967 | 969.8 | 952 | 964.4 | +7.1 | +0.7% | 16,491,000 |
| 2014/11/13 | 944 | 960 | 942.4 | 957.3 | +13 | +1.4% | 8,363,000 |
| 2014/11/12 | 960.1 | 968 | 942.2 | 944.3 | -7.4 | -0.8% | 16,883,000 |
| 2014/11/11 | 947.2 | 956.8 | 940.4 | 951.7 | +9 | +1% | 9,749,000 |
| 2014/11/10 | 936 | 945.3 | 927.3 | 942.7 | -8.3 | -0.9% | 12,429,000 |
| 2014/11/07 | 940.4 | 953.4 | 934.6 | 951 | +3.1 | +0.3% | 13,359,000 |
| 2014/11/06 | 958.9 | 961.3 | 941.2 | 947.9 | -1.6 | -0.2% | 24,021,000 |
| 2014/11/05 | 957.4 | 961.7 | 945.1 | 949.5 | -17.2 | -1.8% | 28,409,000 |
| 2014/11/04 | 981 | 988.8 | 946.5 | 966.7 | +105.7 | +12.3% | 70,981,000 |
| 2014/10/31 | 810 | 869.6 | 809 | 861 | +65 | +8.2% | 28,234,000 |
| 2014/10/30 | 795.1 | 807 | 793.8 | 796 | +0.9 | +0.1% | 14,877,000 |
| 2014/10/29 | 783.2 | 799.7 | 781.9 | 795.1 | +16.9 | +2.2% | 14,142,000 |
| 2014/10/28 | 778.4 | 783 | 771.3 | 778.2 | +2.7 | +0.3% | 8,292,000 |
| 2014/10/27 | 771.4 | 780 | 771.4 | 775.5 | +5.7 | +0.7% | 8,000,000 |
| 2014/10/24 | 775.8 | 782.6 | 768.5 | 769.8 | +4.9 | +0.6% | 9,195,000 |
| 2014/10/23 | 769.9 | 771 | 758.7 | 764.9 | -7.8 | -1% | 8,922,000 |
| 2014/10/22 | 768.1 | 775 | 765.3 | 772.7 | +17.3 | +2.3% | 8,581,000 |
| 2014/10/21 | 768.7 | 774.8 | 751.8 | 755.4 | -9.4 | -1.2% | 10,635,000 |
| 2014/10/20 | 766.5 | 772.3 | 758.7 | 764.8 | +23.6 | +3.2% | 13,113,000 |
| 2014/10/17 | 746.8 | 750.4 | 738.4 | 741.2 | -5.6 | -0.7% | 11,707,000 |
| 2014/10/16 | 750.3 | 753.1 | 738 | 746.8 | -24.2 | -3.1% | 16,733,000 |
| 2014/10/15 | 785 | 786 | 764 | 771 | -1.2 | -0.2% | 12,754,000 |
| 2014/10/14 | 778.7 | 778.7 | 767.9 | 772.2 | -21.5 | -2.7% | 15,971,000 |
| 2014/10/10 | 789.9 | 794.2 | 785.4 | 793.7 | -12.9 | -1.6% | 13,241,000 |
| 2014/10/09 | 820 | 826.8 | 804.4 | 806.6 | -9.4 | -1.2% | 8,346,000 |
| 2014/10/08 | 815 | 817.2 | 805 | 816 | -8 | -1% | 11,347,000 |
| 2014/10/07 | 831.9 | 837.3 | 821.9 | 824 | -11.2 | -1.3% | 10,154,000 |
| 2014/10/06 | 842.7 | 844.9 | 831.3 | 835.2 | +5.6 | +0.7% | 7,845,000 |
| 2014/10/03 | 831.1 | 839.8 | 820.5 | 829.6 | -6.2 | -0.7% | 12,302,000 |
| 2014/10/02 | 830.2 | 838 | 829.2 | 835.8 | -19.5 | -2.3% | 14,618,000 |
| 2014/10/01 | 864.7 | 868 | 855 | 855.3 | -13.6 | -1.6% | 8,891,000 |
| 2014/09/30 | 884.9 | 885 | 865.3 | 868.9 | -18 | -2% | 8,491,000 |
| 2014/09/29 | 885 | 891.3 | 882.1 | 886.9 | +11.6 | +1.3% | 10,323,000 |
| 2014/09/26 | 877.7 | 881.6 | 872.6 | 875.3 | -20.5 | -2.3% | 10,051,000 |
| 2014/09/25 | 890.7 | 897.8 | 886.9 | 895.8 | +14.1 | +1.6% | 13,185,000 |
| 2014/09/24 | 890 | 891.6 | 876.6 | 881.7 | -12.9 | -1.4% | 9,494,000 |
| 2014/09/22 | 898.2 | 902 | 890.2 | 894.6 | +0.9 | +0.1% | 7,591,000 |
| 2014/09/19 | 888.7 | 899.8 | 886.1 | 893.7 | +11.2 | +1.3% | 11,273,000 |
| 2014/09/18 | 880.1 | 889.1 | 879.5 | 882.5 | +8.5 | +1% | 7,851,000 |
| 2014/09/17 | 880.3 | 881.9 | 871.2 | 874 | -3 | -0.3% | 5,226,000 |
| 2014/09/16 | 882.5 | 882.5 | 871.7 | 877 | -8.5 | -1% | 7,010,000 |
| 2014/09/12 | 883.4 | 890.2 | 882.1 | 885.5 | -2.7 | -0.3% | 10,009,000 |
| 2014/09/11 | 890.7 | 898.9 | 883.2 | 888.2 | +1.5 | +0.2% | 9,496,000 |
| 2014/09/10 | 884 | 888.1 | 881.6 | 886.7 | -1.7 | -0.2% | 5,712,000 |
| 2014/09/09 | 893.9 | 894 | 886.2 | 888.4 | -0.3 | ±0% | 5,707,000 |
2551～
2600
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
