岡三証券グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,069 | 1,069 | 1,039 | 1,041 | -14 | -1.3% | 1,042,000 |
| 2014/01/22 | 1,052 | 1,063 | 1,038 | 1,055 | +8 | +0.8% | 1,136,000 |
| 2014/01/21 | 1,051 | 1,062 | 1,041 | 1,047 | -3 | -0.3% | 1,227,000 |
| 2014/01/20 | 1,060 | 1,064 | 1,046 | 1,050 | -10 | -0.9% | 792,000 |
| 2014/01/17 | 1,046 | 1,064 | 1,045 | 1,060 | -1 | -0.1% | 1,007,000 |
| 2014/01/16 | 1,074 | 1,084 | 1,051 | 1,061 | -5 | -0.5% | 1,414,000 |
| 2014/01/15 | 1,073 | 1,082 | 1,059 | 1,066 | +20 | +1.9% | 1,562,000 |
| 2014/01/14 | 1,046 | 1,065 | 1,034 | 1,046 | -44 | -4% | 1,623,000 |
| 2014/01/10 | 1,085 | 1,094 | 1,077 | 1,090 | +13 | +1.2% | 1,470,000 |
| 2014/01/09 | 1,099 | 1,099 | 1,066 | 1,077 | -19 | -1.7% | 2,311,000 |
| 2014/01/08 | 1,058 | 1,097 | 1,055 | 1,096 | +56 | +5.4% | 2,567,000 |
| 2014/01/07 | 1,044 | 1,062 | 1,032 | 1,040 | -18 | -1.7% | 1,944,000 |
| 2014/01/06 | 1,061 | 1,068 | 1,038 | 1,058 | -14 | -1.3% | 1,726,000 |
| 2013/12/30 | 1,042 | 1,080 | 1,023 | 1,072 | +41 | +4% | 3,390,000 |
| 2013/12/27 | 1,000 | 1,032 | 992 | 1,031 | +47 | +4.8% | 4,068,000 |
| 2013/12/26 | 919 | 988 | 914 | 984 | +75 | +8.3% | 3,702,000 |
| 2013/12/25 | 907 | 912 | 901 | 909 | ±0 | ±0% | 1,413,000 |
| 2013/12/24 | 910 | 920 | 907 | 909 | -4 | -0.4% | 1,708,000 |
| 2013/12/20 | 921 | 923 | 906 | 913 | -14 | -1.5% | 1,450,000 |
| 2013/12/19 | 940 | 944 | 924 | 927 | +12 | +1.3% | 2,825,000 |
| 2013/12/18 | 913 | 920 | 907 | 915 | -2 | -0.2% | 2,092,000 |
| 2013/12/17 | 934 | 938 | 916 | 917 | -1 | -0.1% | 750,000 |
| 2013/12/16 | 936 | 944 | 918 | 918 | -23 | -2.4% | 832,000 |
| 2013/12/13 | 938 | 950 | 929 | 941 | -1 | -0.1% | 1,509,000 |
| 2013/12/12 | 945 | 948 | 933 | 942 | -10 | -1.1% | 805,000 |
| 2013/12/11 | 953 | 954 | 939 | 952 | -5 | -0.5% | 743,000 |
| 2013/12/10 | 963 | 968 | 956 | 957 | -13 | -1.3% | 782,000 |
| 2013/12/09 | 977 | 985 | 963 | 970 | +13 | +1.4% | 1,122,000 |
| 2013/12/06 | 936 | 958 | 932 | 957 | +20 | +2.1% | 1,387,000 |
| 2013/12/05 | 940 | 963 | 937 | 937 | -12 | -1.3% | 1,496,000 |
| 2013/12/04 | 963 | 967 | 936 | 949 | -29 | -3% | 1,529,000 |
| 2013/12/03 | 984 | 987 | 977 | 978 | +1 | +0.1% | 1,136,000 |
| 2013/12/02 | 976 | 983 | 970 | 977 | +7 | +0.7% | 792,000 |
| 2013/11/29 | 970 | 973 | 963 | 970 | -1 | -0.1% | 899,000 |
| 2013/11/28 | 978 | 980 | 966 | 971 | +4 | +0.4% | 772,000 |
| 2013/11/27 | 965 | 979 | 964 | 967 | -6 | -0.6% | 830,000 |
| 2013/11/26 | 964 | 984 | 964 | 973 | -11 | -1.1% | 1,939,000 |
| 2013/11/25 | 980 | 984 | 968 | 984 | +15 | +1.5% | 1,616,000 |
| 2013/11/22 | 969 | 978 | 956 | 969 | +15 | +1.6% | 2,281,000 |
| 2013/11/21 | 946 | 962 | 944 | 954 | +4 | +0.4% | 1,449,000 |
| 2013/11/20 | 960 | 964 | 941 | 950 | -10 | -1% | 1,633,000 |
| 2013/11/19 | 943 | 963 | 928 | 960 | +4 | +0.4% | 2,741,000 |
| 2013/11/18 | 959 | 967 | 946 | 956 | +17 | +1.8% | 3,579,000 |
| 2013/11/15 | 900 | 943 | 890 | 939 | +63 | +7.2% | 5,365,000 |
| 2013/11/14 | 855 | 881 | 850 | 876 | +30 | +3.5% | 2,020,000 |
| 2013/11/13 | 842 | 854 | 836 | 846 | +1 | +0.1% | 1,175,000 |
| 2013/11/12 | 815 | 845 | 812 | 845 | +22 | +2.7% | 1,218,000 |
| 2013/11/11 | 834 | 835 | 819 | 823 | +4 | +0.5% | 723,000 |
| 2013/11/08 | 807 | 824 | 805 | 819 | +1 | +0.1% | 828,000 |
| 2013/11/07 | 837 | 837 | 816 | 818 | -14 | -1.7% | 1,221,000 |
2651～
2700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「岡 三」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 |
|---|---|---|---|---|---|---|---|---|
| 岡 三 | 63,400円 | +0.6% | +0.2% | 4.73% | 9.61倍 | 0.63倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
| ＦＰＧ | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73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 | 83,000円 | +4.5% | +0.3% | 5.06% | 21.58倍 | 2.77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 |
| インテグラル | 389,000円 | +27.8% | +0.7% | 0.62% | 16.16倍 | 2.90倍 |
|
日本特化型ＰＥファンドの組成・運用。ファンド資金と自己資金を併用。投資先に常駐支援実施 |
| 東海東京 | 47,400円 | +0.9% | +3.3% | 5.06% | 10.80倍 | 0.66倍 |
|
中京地区地盤。対面営業主体の準大手証券。有力地銀との提携戦略推進。富裕層向け営業に注力 |
市場注目の銘柄
チャート関連のコラム
