野村ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 530.2 | 532.9 | 529.8 | 532 | -0.5 | -0.1% | 6,307,300 |
| 2021/08/26 | 531.7 | 535.9 | 531.1 | 532.5 | +0.7 | +0.1% | 6,646,700 |
| 2021/08/25 | 533.2 | 539.9 | 531.7 | 531.8 | +1.8 | +0.3% | 7,119,700 |
| 2021/08/24 | 524.2 | 530.9 | 523.4 | 530 | +6.8 | +1.3% | 7,998,400 |
| 2021/08/23 | 522.9 | 527.3 | 522.1 | 523.2 | +3.4 | +0.7% | 8,879,700 |
| 2021/08/20 | 514.8 | 523.6 | 514 | 519.8 | -0.9 | -0.2% | 12,841,700 |
| 2021/08/19 | 532 | 532.7 | 520.6 | 520.7 | -16.2 | -3% | 17,598,900 |
| 2021/08/18 | 538 | 541.3 | 534 | 536.9 | -3.1 | -0.6% | 11,363,600 |
| 2021/08/17 | 542.8 | 548.6 | 540 | 540 | -5.4 | -1% | 9,128,300 |
| 2021/08/16 | 549.8 | 550 | 545.1 | 545.4 | -11 | -2% | 10,013,000 |
| 2021/08/13 | 555.7 | 558 | 554.2 | 556.4 | -2 | -0.4% | 6,769,800 |
| 2021/08/12 | 550.7 | 559 | 549.4 | 558.4 | +9.8 | +1.8% | 13,167,300 |
| 2021/08/11 | 546.8 | 551.4 | 545.4 | 548.6 | +7.4 | +1.4% | 10,235,000 |
| 2021/08/10 | 544 | 549.7 | 541 | 541.2 | -1.4 | -0.3% | 8,779,200 |
| 2021/08/06 | 535.9 | 544.5 | 535.8 | 542.6 | +8.4 | +1.6% | 8,669,300 |
| 2021/08/05 | 530.9 | 535.7 | 530.2 | 534.2 | -0.5 | -0.1% | 6,388,100 |
| 2021/08/04 | 533.6 | 537.5 | 532.1 | 534.7 | +0.7 | +0.1% | 8,322,200 |
| 2021/08/03 | 538 | 538.9 | 530 | 534 | -8 | -1.5% | 15,889,500 |
| 2021/08/02 | 545.2 | 546.3 | 536.7 | 542 | -6.1 | -1.1% | 13,739,900 |
| 2021/07/30 | 547.3 | 551.9 | 544 | 548.1 | -0.6 | -0.1% | 11,347,500 |
| 2021/07/29 | 551.6 | 552.5 | 546.2 | 548.7 | -1.2 | -0.2% | 10,493,600 |
| 2021/07/28 | 554 | 557.3 | 549.5 | 549.9 | -5.4 | -1% | 6,641,100 |
| 2021/07/27 | 550.2 | 556.6 | 550.2 | 555.3 | +5.7 | +1% | 6,444,600 |
| 2021/07/26 | 554.8 | 556.8 | 548.2 | 549.6 | +0.1 | ±0% | 7,625,900 |
| 2021/07/21 | 555 | 557.8 | 541 | 549.5 | +2.1 | +0.4% | 9,364,000 |
| 2021/07/20 | 545 | 560 | 541.8 | 547.4 | -7.6 | -1.4% | 10,730,300 |
| 2021/07/19 | 552.4 | 555.7 | 550.4 | 555 | +0.3 | +0.1% | 7,545,500 |
| 2021/07/16 | 550.3 | 560.7 | 550 | 554.7 | +4 | +0.7% | 10,275,100 |
| 2021/07/15 | 553.7 | 555.9 | 550.2 | 550.7 | -5.6 | -1% | 8,069,800 |
| 2021/07/14 | 555 | 559.7 | 555 | 556.3 | -5.8 | -1% | 7,828,400 |
| 2021/07/13 | 554.9 | 562.1 | 554.5 | 562.1 | +9.9 | +1.8% | 8,640,600 |
| 2021/07/12 | 552.3 | 556.4 | 549.1 | 552.2 | +9.9 | +1.8% | 9,807,500 |
| 2021/07/09 | 535.6 | 544 | 531.8 | 542.3 | -2.2 | -0.4% | 16,544,000 |
| 2021/07/08 | 549.6 | 551.1 | 544.5 | 544.5 | -7.8 | -1.4% | 14,123,200 |
| 2021/07/07 | 552.5 | 553.9 | 548.6 | 552.3 | -7.7 | -1.4% | 14,972,900 |
| 2021/07/06 | 565.9 | 565.9 | 560 | 560 | -3.4 | -0.6% | 10,196,400 |
| 2021/07/05 | 565.7 | 567 | 562.4 | 563.4 | -4.2 | -0.7% | 6,382,400 |
| 2021/07/02 | 565 | 569.4 | 563.1 | 567.6 | +1.3 | +0.2% | 9,003,100 |
| 2021/07/01 | 568 | 569.7 | 564.5 | 566.3 | -1.5 | -0.3% | 9,498,800 |
| 2021/06/30 | 571.1 | 574.6 | 567 | 567.8 | -8.5 | -1.5% | 15,905,700 |
| 2021/06/29 | 575 | 577.7 | 572.6 | 576.3 | -6.5 | -1.1% | 11,728,000 |
| 2021/06/28 | 576.1 | 585.5 | 575.4 | 582.8 | +10.9 | +1.9% | 11,401,600 |
| 2021/06/25 | 576.7 | 576.8 | 569.6 | 571.9 | -2.2 | -0.4% | 14,408,500 |
| 2021/06/24 | 571.8 | 576.1 | 568.6 | 574.1 | +5.8 | +1% | 9,664,600 |
| 2021/06/23 | 570.7 | 572.9 | 565.9 | 568.3 | -9.7 | -1.7% | 13,087,100 |
| 2021/06/22 | 572.5 | 578.3 | 570.7 | 578 | +19.6 | +3.5% | 15,200,400 |
| 2021/06/21 | 559.5 | 563.6 | 557 | 558.4 | -13.5 | -2.4% | 14,609,700 |
| 2021/06/18 | 579 | 580 | 570.5 | 571.9 | -13.8 | -2.4% | 19,834,500 |
| 2021/06/17 | 586 | 591.8 | 582.3 | 585.7 | +4.1 | +0.7% | 10,639,500 |
| 2021/06/16 | 583.7 | 586 | 578.6 | 581.6 | -3.8 | -0.6% | 16,267,500 |
901～
950
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「野村ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 野村ＨＤ | 79,800円 | -5.0% | -4.7% | 5.01% | 7.49倍 | 0.69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 |
| 大和証Ｇ | 91,400円 | -6.7% | -7.1% | 4.81% | 8.89倍 | 0.78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 |
| ＳＢＩ | 369,000円 | +0.8% | +0.3% | 4.34% | 12.70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 | 226,700円 | +14.6% | +9.7% | 5.75% | 8.62倍 | 3.42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
該当銘柄がありません
チャート関連のコラム
