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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 333 | 333 | 318 | 322 | -11 | -3.3% | 243,000 |
| 2010/08/03 | 331 | 337 | 330 | 333 | +6 | +1.8% | 128,000 |
| 2010/08/02 | 327 | 333 | 324 | 327 | ±0 | ±0% | 119,000 |
| 2010/07/30 | 333 | 336 | 325 | 327 | -7 | -2.1% | 218,000 |
| 2010/07/29 | 339 | 340 | 334 | 334 | -8 | -2.3% | 95,000 |
| 2010/07/28 | 336 | 345 | 335 | 342 | +11 | +3.3% | 175,000 |
| 2010/07/27 | 333 | 335 | 331 | 331 | -1 | -0.3% | 113,000 |
| 2010/07/26 | 338 | 338 | 328 | 332 | -1 | -0.3% | 100,000 |
| 2010/07/23 | 337 | 337 | 330 | 333 | +11 | +3.4% | 353,000 |
| 2010/07/22 | 324 | 327 | 320 | 322 | -4 | -1.2% | 303,000 |
| 2010/07/21 | 335 | 335 | 322 | 326 | -8 | -2.4% | 226,000 |
| 2010/07/20 | 325 | 337 | 325 | 334 | +1 | +0.3% | 226,000 |
| 2010/07/16 | 332 | 333 | 330 | 333 | -4 | -1.2% | 145,000 |
| 2010/07/15 | 342 | 343 | 337 | 337 | -10 | -2.9% | 120,000 |
| 2010/07/14 | 348 | 353 | 345 | 347 | +6 | +1.8% | 136,000 |
| 2010/07/13 | 346 | 349 | 341 | 341 | -4 | -1.2% | 181,000 |
| 2010/07/12 | 345 | 351 | 344 | 345 | ±0 | ±0% | 266,000 |
| 2010/07/09 | 347 | 348 | 345 | 345 | -2 | -0.6% | 166,000 |
| 2010/07/08 | 344 | 347 | 343 | 347 | +9 | +2.7% | 205,000 |
| 2010/07/07 | 344 | 344 | 335 | 338 | -6 | -1.7% | 269,000 |
| 2010/07/06 | 340 | 344 | 337 | 344 | +2 | +0.6% | 338,000 |
| 2010/07/05 | 343 | 344 | 341 | 342 | -2 | -0.6% | 88,000 |
| 2010/07/02 | 340 | 347 | 339 | 344 | +4 | +1.2% | 137,000 |
| 2010/07/01 | 348 | 348 | 340 | 340 | -8 | -2.3% | 163,000 |
| 2010/06/30 | 343 | 349 | 341 | 348 | -4 | -1.1% | 243,000 |
| 2010/06/29 | 353 | 359 | 351 | 352 | -3 | -0.8% | 125,000 |
| 2010/06/28 | 356 | 357 | 353 | 355 | -3 | -0.8% | 108,000 |
| 2010/06/25 | 364 | 365 | 356 | 358 | -7 | -1.9% | 248,000 |
| 2010/06/24 | 365 | 367 | 361 | 365 | -4 | -1.1% | 170,000 |
| 2010/06/23 | 372 | 374 | 368 | 369 | -11 | -2.9% | 157,000 |
| 2010/06/22 | 377 | 381 | 375 | 380 | ±0 | ±0% | 284,000 |
| 2010/06/21 | 379 | 382 | 371 | 380 | +7 | +1.9% | 170,000 |
| 2010/06/18 | 366 | 375 | 364 | 373 | +7 | +1.9% | 370,000 |
| 2010/06/17 | 367 | 368 | 365 | 366 | -5 | -1.3% | 101,000 |
| 2010/06/16 | 370 | 372 | 365 | 371 | +7 | +1.9% | 89,000 |
| 2010/06/15 | 361 | 366 | 360 | 364 | +2 | +0.6% | 231,000 |
| 2010/06/14 | 367 | 367 | 361 | 362 | +3 | +0.8% | 235,000 |
| 2010/06/11 | 361 | 363 | 353 | 359 | +6 | +1.7% | 327,000 |
| 2010/06/10 | 353 | 355 | 351 | 353 | ±0 | ±0% | 104,000 |
| 2010/06/09 | 350 | 355 | 349 | 353 | +4 | +1.1% | 254,000 |
| 2010/06/08 | 347 | 354 | 346 | 349 | ±0 | ±0% | 209,000 |
| 2010/06/07 | 351 | 352 | 345 | 349 | -11 | -3.1% | 200,000 |
| 2010/06/04 | 360 | 363 | 357 | 360 | -1 | -0.3% | 178,000 |
| 2010/06/03 | 368 | 369 | 359 | 361 | +1 | +0.3% | 233,000 |
| 2010/06/02 | 359 | 366 | 357 | 360 | +1 | +0.3% | 276,000 |
| 2010/06/01 | 358 | 362 | 356 | 359 | ±0 | ±0% | 169,000 |
| 2010/05/31 | 350 | 361 | 350 | 359 | +7 | +2% | 216,000 |
| 2010/05/28 | 362 | 362 | 350 | 352 | -4 | -1.1% | 303,000 |
| 2010/05/27 | 346 | 357 | 346 | 356 | +4 | +1.1% | 310,000 |
| 2010/05/26 | 351 | 355 | 346 | 352 | -3 | -0.8% | 368,000 |
3501～
3550
件表示中 / 3585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 | 62,700円 | +0.6% | +0.2% | 4.78% | 9.50倍 | 0.62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 | 297,200円 | +14.6% | +9.7% | 4.39% | 11.41倍 | 4.72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 | 83,500円 | +4.5% | +0.3% | 5.03% | 21.71倍 | 2.79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 | 381,000円 | +27.8% | +0.7% | 0.63% | 15.83倍 | 2.84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 | 47,500円 | +0.9% | +3.3% | 5.05% | 10.82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
