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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,125 | 1,132.5 | 1,114 | 1,124 | +14 | +1.3% | 3,895,900 |
| 2024/04/22 | 1,093 | 1,117.5 | 1,090 | 1,110 | +29.5 | +2.7% | 5,437,800 |
| 2024/04/19 | 1,087.5 | 1,096 | 1,055.5 | 1,080.5 | -17.5 | -1.6% | 6,854,500 |
| 2024/04/18 | 1,072 | 1,101 | 1,066.5 | 1,098 | +23 | +2.1% | 4,578,100 |
| 2024/04/17 | 1,098 | 1,100.5 | 1,069 | 1,075 | -24.5 | -2.2% | 4,195,300 |
| 2024/04/16 | 1,124 | 1,127.5 | 1,097 | 1,099.5 | -40 | -3.5% | 5,450,400 |
| 2024/04/15 | 1,122 | 1,142 | 1,116 | 1,139.5 | -11.5 | -1% | 4,228,200 |
| 2024/04/12 | 1,151 | 1,154 | 1,140.5 | 1,151 | -0.5 | ±0% | 3,078,200 |
| 2024/04/11 | 1,143 | 1,156 | 1,135 | 1,151.5 | +6 | +0.5% | 2,920,100 |
| 2024/04/10 | 1,150 | 1,164 | 1,144 | 1,145.5 | -15 | -1.3% | 4,149,300 |
| 2024/04/09 | 1,148 | 1,162 | 1,147.5 | 1,160.5 | +19 | +1.7% | 4,093,000 |
| 2024/04/08 | 1,126 | 1,144.5 | 1,124 | 1,141.5 | +23 | +2.1% | 4,362,200 |
| 2024/04/05 | 1,125 | 1,126 | 1,107 | 1,118.5 | -36.5 | -3.2% | 5,577,000 |
| 2024/04/04 | 1,144.5 | 1,165 | 1,138 | 1,155 | +22 | +1.9% | 5,217,700 |
| 2024/04/03 | 1,125 | 1,151 | 1,117.5 | 1,133 | -2 | -0.2% | 5,683,000 |
| 2024/04/02 | 1,133.5 | 1,141 | 1,125 | 1,135 | +7.5 | +0.7% | 4,532,200 |
| 2024/04/01 | 1,160 | 1,166.5 | 1,126.5 | 1,127.5 | -23.5 | -2% | 4,850,300 |
| 2024/03/29 | 1,157 | 1,158.5 | 1,137 | 1,151 | +5 | +0.4% | 5,285,800 |
| 2024/03/28 | 1,162.5 | 1,166.5 | 1,145 | 1,146 | -48 | -4% | 6,404,500 |
| 2024/03/27 | 1,191 | 1,205 | 1,190 | 1,194 | +7 | +0.6% | 5,961,300 |
| 2024/03/26 | 1,190 | 1,197 | 1,182 | 1,187 | -3.5 | -0.3% | 4,150,700 |
| 2024/03/25 | 1,198.5 | 1,206.5 | 1,190 | 1,190.5 | -4.5 | -0.4% | 4,132,400 |
| 2024/03/22 | 1,200 | 1,215 | 1,185.5 | 1,195 | +19 | +1.6% | 6,275,700 |
| 2024/03/21 | 1,186 | 1,188.5 | 1,165 | 1,176 | +16.5 | +1.4% | 6,525,800 |
| 2024/03/19 | 1,133 | 1,159.5 | 1,126.5 | 1,159.5 | +28 | +2.5% | 6,148,800 |
| 2024/03/18 | 1,106.5 | 1,133 | 1,106.5 | 1,131.5 | +30.5 | +2.8% | 5,461,200 |
| 2024/03/15 | 1,094 | 1,109 | 1,088.5 | 1,101 | -1 | -0.1% | 6,691,000 |
| 2024/03/14 | 1,094.5 | 1,105 | 1,083 | 1,102 | +13.5 | +1.2% | 6,122,300 |
| 2024/03/13 | 1,085 | 1,099.5 | 1,072 | 1,088.5 | +15 | +1.4% | 6,182,000 |
| 2024/03/12 | 1,060 | 1,077.5 | 1,054 | 1,073.5 | -5.5 | -0.5% | 5,550,400 |
| 2024/03/11 | 1,100 | 1,101.5 | 1,062.5 | 1,079 | -36.5 | -3.3% | 8,081,100 |
| 2024/03/08 | 1,116 | 1,128 | 1,097.5 | 1,115.5 | -3.5 | -0.3% | 7,022,800 |
| 2024/03/07 | 1,118 | 1,151 | 1,112.5 | 1,119 | +6 | +0.5% | 8,673,600 |
| 2024/03/06 | 1,122.5 | 1,123.5 | 1,108.5 | 1,113 | -11 | -1% | 6,223,400 |
| 2024/03/05 | 1,098.5 | 1,127.5 | 1,096 | 1,124 | +29 | +2.6% | 6,214,300 |
| 2024/03/04 | 1,103 | 1,105.5 | 1,085.5 | 1,095 | -8 | -0.7% | 6,532,000 |
| 2024/03/01 | 1,092.5 | 1,103 | 1,083.5 | 1,103 | +1 | +0.1% | 9,432,300 |
| 2024/02/29 | 1,101.5 | 1,107.5 | 1,086.5 | 1,102 | -1.5 | -0.1% | 8,535,100 |
| 2024/02/28 | 1,114 | 1,117 | 1,100 | 1,103.5 | -9.5 | -0.9% | 4,910,900 |
| 2024/02/27 | 1,108 | 1,139 | 1,103 | 1,113 | +12.5 | +1.1% | 6,007,000 |
| 2024/02/26 | 1,100 | 1,111.5 | 1,088 | 1,100.5 | +5.5 | +0.5% | 6,241,100 |
| 2024/02/22 | 1,094 | 1,097 | 1,085.5 | 1,095 | +10.5 | +1% | 5,711,400 |
| 2024/02/21 | 1,089 | 1,094 | 1,081 | 1,084.5 | +2 | +0.2% | 4,676,200 |
| 2024/02/20 | 1,100 | 1,119 | 1,082 | 1,082.5 | -11 | -1% | 5,952,800 |
| 2024/02/19 | 1,068 | 1,093.5 | 1,064.5 | 1,093.5 | +34 | +3.2% | 5,725,600 |
| 2024/02/16 | 1,047.5 | 1,063 | 1,042.5 | 1,059.5 | +24 | +2.3% | 6,600,200 |
| 2024/02/15 | 1,049.5 | 1,057 | 1,032 | 1,035.5 | +4 | +0.4% | 5,603,300 |
| 2024/02/14 | 1,037 | 1,041 | 1,025.5 | 1,031.5 | -17.5 | -1.7% | 5,123,600 |
| 2024/02/13 | 1,030 | 1,049 | 1,026 | 1,049 | +28.5 | +2.8% | 7,221,400 |
| 2024/02/09 | 1,027.5 | 1,028 | 1,010.5 | 1,020.5 | -5.5 | -0.5% | 4,930,300 |
251～
300
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
