丸三証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,012 | 1,016 | 994 | 1,010 | +4 | +0.4% | 591,700 |
| 2024/04/25 | 1,033 | 1,033 | 1,006 | 1,006 | -36 | -3.5% | 466,000 |
| 2024/04/24 | 1,043 | 1,043 | 1,029 | 1,042 | +13 | +1.3% | 258,600 |
| 2024/04/23 | 1,030 | 1,045 | 1,024 | 1,029 | +1 | +0.1% | 282,800 |
| 2024/04/22 | 1,029 | 1,035 | 1,019 | 1,028 | +11 | +1.1% | 272,300 |
| 2024/04/19 | 1,046 | 1,048 | 999 | 1,017 | -32 | -3.1% | 601,800 |
| 2024/04/18 | 1,014 | 1,052 | 1,008 | 1,049 | +29 | +2.8% | 344,700 |
| 2024/04/17 | 1,035 | 1,044 | 1,020 | 1,020 | -19 | -1.8% | 307,600 |
| 2024/04/16 | 1,050 | 1,065 | 1,026 | 1,039 | +4 | +0.4% | 622,000 |
| 2024/04/15 | 1,028 | 1,038 | 1,018 | 1,035 | -5 | -0.5% | 248,100 |
| 2024/04/12 | 1,035 | 1,045 | 1,031 | 1,040 | +5 | +0.5% | 259,300 |
| 2024/04/11 | 1,037 | 1,039 | 1,028 | 1,035 | -2 | -0.2% | 216,000 |
| 2024/04/10 | 1,025 | 1,041 | 1,025 | 1,037 | +5 | +0.5% | 286,900 |
| 2024/04/09 | 1,028 | 1,040 | 1,028 | 1,032 | +7 | +0.7% | 294,300 |
| 2024/04/08 | 1,016 | 1,026 | 1,011 | 1,025 | +9 | +0.9% | 391,000 |
| 2024/04/05 | 1,013 | 1,020 | 1,003 | 1,016 | -15 | -1.5% | 461,800 |
| 2024/04/04 | 1,039 | 1,040 | 1,023 | 1,031 | +3 | +0.3% | 302,600 |
| 2024/04/03 | 1,021 | 1,038 | 1,010 | 1,028 | -5 | -0.5% | 462,500 |
| 2024/04/02 | 1,036 | 1,050 | 1,029 | 1,033 | -6 | -0.6% | 447,000 |
| 2024/04/01 | 1,080 | 1,081 | 1,039 | 1,039 | -40 | -3.7% | 578,800 |
| 2024/03/29 | 1,078 | 1,087 | 1,070 | 1,079 | +11 | +1% | 478,300 |
| 2024/03/28 | 1,087 | 1,088 | 1,063 | 1,068 | -73 | -6.4% | 1,123,600 |
| 2024/03/27 | 1,147 | 1,152 | 1,132 | 1,141 | ±0 | ±0% | 1,454,100 |
| 2024/03/26 | 1,172 | 1,175 | 1,138 | 1,141 | -29 | -2.5% | 1,223,200 |
| 2024/03/25 | 1,159 | 1,185 | 1,149 | 1,170 | +15 | +1.3% | 1,241,500 |
| 2024/03/22 | 1,160 | 1,172 | 1,148 | 1,155 | +5 | +0.4% | 898,700 |
| 2024/03/21 | 1,150 | 1,163 | 1,140 | 1,150 | +16 | +1.4% | 935,100 |
| 2024/03/19 | 1,114 | 1,135 | 1,106 | 1,134 | +20 | +1.8% | 1,054,900 |
| 2024/03/18 | 1,090 | 1,140 | 1,065 | 1,114 | +114 | +11.4% | 2,556,200 |
| 2024/03/15 | 1,016 | 1,019 | 995 | 1,000 | -15 | -1.5% | 462,000 |
| 2024/03/14 | 1,010 | 1,026 | 997 | 1,015 | +16 | +1.6% | 499,900 |
| 2024/03/13 | 1,011 | 1,014 | 988 | 999 | +3 | +0.3% | 313,000 |
| 2024/03/12 | 999 | 1,002 | 984 | 996 | -10 | -1% | 346,200 |
| 2024/03/11 | 1,004 | 1,015 | 994 | 1,006 | -11 | -1.1% | 341,700 |
| 2024/03/08 | 1,008 | 1,026 | 999 | 1,017 | +2 | +0.2% | 331,100 |
| 2024/03/07 | 1,027 | 1,051 | 1,009 | 1,015 | -19 | -1.8% | 562,900 |
| 2024/03/06 | 1,034 | 1,037 | 1,019 | 1,034 | +9 | +0.9% | 237,800 |
| 2024/03/05 | 1,024 | 1,039 | 1,014 | 1,025 | +6 | +0.6% | 303,700 |
| 2024/03/04 | 1,067 | 1,067 | 1,017 | 1,019 | -45 | -4.2% | 521,000 |
| 2024/03/01 | 1,040 | 1,066 | 1,034 | 1,064 | +23 | +2.2% | 589,800 |
| 2024/02/29 | 1,027 | 1,043 | 1,026 | 1,041 | +9 | +0.9% | 572,500 |
| 2024/02/28 | 996 | 1,033 | 990 | 1,032 | +32 | +3.2% | 580,200 |
| 2024/02/27 | 967 | 1,018 | 966 | 1,000 | +33 | +3.4% | 923,500 |
| 2024/02/26 | 977 | 977 | 964 | 967 | -2 | -0.2% | 238,200 |
| 2024/02/22 | 981 | 981 | 962 | 969 | +3 | +0.3% | 202,300 |
| 2024/02/21 | 970 | 975 | 962 | 966 | -7 | -0.7% | 220,900 |
| 2024/02/20 | 989 | 992 | 969 | 973 | -10 | -1% | 401,700 |
| 2024/02/19 | 960 | 983 | 957 | 983 | +23 | +2.4% | 365,900 |
| 2024/02/16 | 921 | 966 | 921 | 960 | +42 | +4.6% | 984,000 |
| 2024/02/15 | 927 | 930 | 918 | 918 | -4 | -0.4% | 209,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「丸三証」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 |
|---|---|---|---|---|---|---|---|---|
| 丸三証 | 101,000円 | +24.6% | +391.4% | 5.94% | 22.70倍 | 1.36倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
| スパークス Ｇ | 184,600円 | +18.3% | +8.1% | 3.58% | 12.18倍 | 2.56倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
| アイザワ証Ｇ | 160,000円 | +48.9% | - | 2.44% | 20.00倍 | 1.11倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| ＪＩＡ | 104,900円 | +27.3% | +71.8% | 1.53% | 14.75倍 | 1.33倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
| 岩井コスモ | 226,600円 | +22.1% | +54.9% | 5.30% | 9.58倍 | 0.88倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
市場注目の銘柄
チャート関連のコラム
