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 |
|---|---|---|---|---|---|---|---|
| 2013/05/27 | 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 |
| 2013/03/29 | 905 | 906 | 860 | 884 | -23 | -2.5% | 1,630,000 |
| 2013/03/28 | 920 | 920 | 881 | 907 | -17 | -1.8% | 1,547,000 |
| 2013/03/27 | 923 | 927 | 917 | 924 | -4 | -0.4% | 1,134,000 |
| 2013/03/26 | 920 | 932 | 905 | 928 | +9 | +1% | 2,056,000 |
| 2013/03/25 | 918 | 925 | 902 | 919 | +19 | +2.1% | 1,444,000 |
| 2013/03/22 | 900 | 923 | 886 | 900 | -9 | -1% | 2,263,000 |
| 2013/03/21 | 890 | 915 | 883 | 909 | +30 | +3.4% | 2,772,000 |
| 2013/03/19 | 860 | 880 | 853 | 879 | +36 | +4.3% | 2,015,000 |
| 2013/03/18 | 849 | 865 | 832 | 843 | -16 | -1.9% | 1,289,000 |
| 2013/03/15 | 839 | 863 | 835 | 859 | +21 | +2.5% | 2,324,000 |
| 2013/03/14 | 822 | 840 | 806 | 838 | +29 | +3.6% | 1,471,000 |
| 2013/03/13 | 805 | 814 | 795 | 809 | +6 | +0.7% | 937,000 |
2901～
2950
件表示中 / 3674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 | 55,800円 | +0.6% | +0.2% | 5.38% | 8.46倍 | 0.56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 | 182,100円 | +14.6% | +9.7% | 7.16% | 6.94倍 | 2.87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 |
| マネックスＧ | 58,400円 | +4.8% | +7.0% | 6.88% | 4.49倍 | 1.12倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| ジャフコ Ｇ | 194,600円 | +35.0% | +81.4% | 3.49% | 9.66倍 | 0.78倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
| 東海東京 | 40,500円 | +0.9% | +3.3% | 6.91% | 9.23倍 | 0.56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
