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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 888 | 891 | 840 | 886 | -24 | -2.6% | 2,428,000 |
| 2013/06/11 | 890 | 925 | 875 | 910 | +14 | +1.6% | 2,606,000 |
| 2013/06/10 | 890 | 900 | 867 | 896 | +73 | +8.9% | 2,117,000 |
| 2013/06/07 | 829 | 851 | 796 | 823 | -20 | -2.4% | 4,318,000 |
| 2013/06/06 | 825 | 886 | 820 | 843 | +3 | +0.4% | 3,292,000 |
| 2013/06/05 | 893 | 905 | 837 | 840 | -58 | -6.5% | 2,625,000 |
| 2013/06/04 | 820 | 909 | 788 | 898 | +78 | +9.5% | 4,989,000 |
| 2013/06/03 | 869 | 878 | 809 | 820 | -85 | -9.4% | 3,620,000 |
| 2013/05/31 | 945 | 955 | 886 | 905 | -20 | -2.2% | 2,066,000 |
| 2013/05/30 | 939 | 962 | 915 | 925 | -59 | -6% | 2,483,000 |
| 2013/05/29 | 1,020 | 1,020 | 968 | 984 | +5 | +0.5% | 1,818,000 |
| 2013/05/28 | 930 | 988 | 913 | 979 | +41 | +4.4% | 3,189,000 |
| 2013/05/27 | 925 | 970 | 910 | 938 | -41 | -4.2% | 2,385,000 |
| 2013/05/24 | 1,000 | 1,029 | 931 | 979 | +23 | +2.4% | 2,190,000 |
| 2013/05/23 | 1,043 | 1,049 | 956 | 956 | -105 | -9.9% | 3,172,000 |
| 2013/05/22 | 1,058 | 1,088 | 1,036 | 1,061 | +5 | +0.5% | 2,480,000 |
| 2013/05/21 | 1,110 | 1,111 | 1,055 | 1,056 | -54 | -4.9% | 2,072,000 |
| 2013/05/20 | 1,180 | 1,200 | 1,108 | 1,110 | -8 | -0.7% | 2,479,000 |
| 2013/05/17 | 1,087 | 1,139 | 1,083 | 1,118 | -29 | -2.5% | 3,017,000 |
| 2013/05/16 | 1,156 | 1,179 | 1,080 | 1,147 | -17 | -1.5% | 2,035,000 |
| 2013/05/15 | 1,206 | 1,215 | 1,148 | 1,164 | -27 | -2.3% | 2,574,000 |
| 2013/05/14 | 1,191 | 1,208 | 1,164 | 1,191 | -1 | -0.1% | 2,602,000 |
| 2013/05/13 | 1,160 | 1,206 | 1,152 | 1,192 | +55 | +4.8% | 2,948,000 |
| 2013/05/10 | 1,116 | 1,145 | 1,115 | 1,137 | +38 | +3.5% | 2,759,000 |
| 2013/05/09 | 1,132 | 1,148 | 1,095 | 1,099 | -37 | -3.3% | 2,369,000 |
| 2013/05/08 | 1,170 | 1,173 | 1,134 | 1,136 | -34 | -2.9% | 1,937,000 |
| 2013/05/07 | 1,183 | 1,188 | 1,163 | 1,170 | +17 | +1.5% | 1,667,000 |
| 2013/05/02 | 1,154 | 1,172 | 1,142 | 1,153 | -22 | -1.9% | 2,537,000 |
| 2013/05/01 | 1,196 | 1,218 | 1,173 | 1,175 | -47 | -3.8% | 2,231,000 |
| 2013/04/30 | 1,199 | 1,233 | 1,189 | 1,222 | +23 | +1.9% | 2,840,000 |
| 2013/04/26 | 1,230 | 1,244 | 1,171 | 1,199 | -5 | -0.4% | 5,194,000 |
| 2013/04/25 | 1,200 | 1,217 | 1,185 | 1,204 | +7 | +0.6% | 2,167,000 |
| 2013/04/24 | 1,234 | 1,249 | 1,175 | 1,197 | -13 | -1.1% | 3,562,000 |
| 2013/04/23 | 1,195 | 1,220 | 1,184 | 1,210 | +14 | +1.2% | 2,247,000 |
| 2013/04/22 | 1,180 | 1,212 | 1,177 | 1,196 | +34 | +2.9% | 3,098,000 |
| 2013/04/19 | 1,132 | 1,177 | 1,132 | 1,162 | +37 | +3.3% | 3,804,000 |
| 2013/04/18 | 1,080 | 1,153 | 1,071 | 1,125 | +25 | +2.3% | 4,717,000 |
| 2013/04/17 | 1,045 | 1,107 | 1,040 | 1,100 | +71 | +6.9% | 5,057,000 |
| 2013/04/16 | 965 | 1,035 | 965 | 1,029 | +24 | +2.4% | 2,464,000 |
| 2013/04/15 | 1,020 | 1,044 | 996 | 1,005 | -34 | -3.3% | 1,797,000 |
| 2013/04/12 | 1,069 | 1,069 | 1,020 | 1,039 | -12 | -1.1% | 1,759,000 |
| 2013/04/11 | 1,059 | 1,071 | 1,021 | 1,051 | +14 | +1.4% | 2,556,000 |
| 2013/04/10 | 1,005 | 1,055 | 995 | 1,037 | +27 | +2.7% | 2,532,000 |
| 2013/04/09 | 1,065 | 1,078 | 1,000 | 1,010 | +5 | +0.5% | 3,615,000 |
| 2013/04/08 | 990 | 1,009 | 970 | 1,005 | +46 | +4.8% | 2,864,000 |
| 2013/04/05 | 980 | 997 | 952 | 959 | +55 | +6.1% | 5,243,000 |
| 2013/04/04 | 846 | 905 | 836 | 904 | +33 | +3.8% | 2,507,000 |
| 2013/04/03 | 861 | 872 | 839 | 871 | +24 | +2.8% | 1,959,000 |
| 2013/04/02 | 787 | 855 | 770 | 847 | +41 | +5.1% | 3,277,000 |
| 2013/04/01 | 873 | 873 | 805 | 806 | -78 | -8.8% | 2,750,000 |
2801～
2850
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
