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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,000 | 1,006 | 993 | 1,001 | -3 | -0.3% | 204,400 |
| 2024/08/23 | 1,000 | 1,009 | 999 | 1,004 | +2 | +0.2% | 120,800 |
| 2024/08/22 | 1,003 | 1,003 | 995 | 1,002 | +3 | +0.3% | 89,600 |
| 2024/08/21 | 997 | 1,005 | 993 | 999 | -4 | -0.4% | 159,500 |
| 2024/08/20 | 1,000 | 1,006 | 995 | 1,003 | +9 | +0.9% | 144,500 |
| 2024/08/19 | 1,013 | 1,013 | 993 | 994 | -20 | -2% | 199,600 |
| 2024/08/16 | 993 | 1,014 | 989 | 1,014 | +39 | +4% | 258,500 |
| 2024/08/15 | 969 | 985 | 960 | 975 | +8 | +0.8% | 200,600 |
| 2024/08/14 | 957 | 973 | 946 | 967 | +15 | +1.6% | 259,200 |
| 2024/08/13 | 948 | 956 | 936 | 952 | +16 | +1.7% | 301,000 |
| 2024/08/09 | 933 | 947 | 918 | 936 | +25 | +2.7% | 413,400 |
| 2024/08/08 | 898 | 927 | 895 | 911 | -2 | -0.2% | 401,400 |
| 2024/08/07 | 876 | 934 | 875 | 913 | +22 | +2.5% | 664,800 |
| 2024/08/06 | 905 | 921 | 870 | 891 | +68 | +8.3% | 705,300 |
| 2024/08/05 | 882 | 915 | 795 | 823 | -119 | -12.6% | 1,362,500 |
| 2024/08/02 | 977 | 984 | 942 | 942 | -73 | -7.2% | 869,700 |
| 2024/08/01 | 1,040 | 1,042 | 1,006 | 1,015 | -35 | -3.3% | 448,100 |
| 2024/07/31 | 1,023 | 1,050 | 1,012 | 1,050 | +9 | +0.9% | 325,600 |
| 2024/07/30 | 1,027 | 1,048 | 1,021 | 1,041 | +18 | +1.8% | 287,400 |
| 2024/07/29 | 1,027 | 1,038 | 1,019 | 1,023 | +8 | +0.8% | 275,700 |
| 2024/07/26 | 1,039 | 1,039 | 1,015 | 1,015 | -15 | -1.5% | 314,900 |
| 2024/07/25 | 1,041 | 1,043 | 1,025 | 1,030 | -35 | -3.3% | 385,600 |
| 2024/07/24 | 1,093 | 1,093 | 1,065 | 1,065 | -28 | -2.6% | 231,400 |
| 2024/07/23 | 1,103 | 1,104 | 1,090 | 1,093 | -1 | -0.1% | 200,400 |
| 2024/07/22 | 1,115 | 1,118 | 1,094 | 1,094 | -26 | -2.3% | 233,000 |
| 2024/07/19 | 1,124 | 1,127 | 1,110 | 1,120 | ±0 | ±0% | 230,100 |
| 2024/07/18 | 1,119 | 1,131 | 1,113 | 1,120 | -9 | -0.8% | 211,800 |
| 2024/07/17 | 1,134 | 1,145 | 1,126 | 1,129 | -3 | -0.3% | 307,500 |
| 2024/07/16 | 1,126 | 1,147 | 1,125 | 1,132 | +7 | +0.6% | 327,100 |
| 2024/07/12 | 1,114 | 1,135 | 1,110 | 1,125 | +11 | +1% | 369,100 |
| 2024/07/11 | 1,132 | 1,134 | 1,112 | 1,114 | -3 | -0.3% | 243,300 |
| 2024/07/10 | 1,103 | 1,123 | 1,103 | 1,117 | +6 | +0.5% | 222,100 |
| 2024/07/09 | 1,098 | 1,114 | 1,096 | 1,111 | +16 | +1.5% | 192,200 |
| 2024/07/08 | 1,101 | 1,103 | 1,081 | 1,095 | -5 | -0.5% | 245,100 |
| 2024/07/05 | 1,120 | 1,122 | 1,098 | 1,100 | -21 | -1.9% | 196,400 |
| 2024/07/04 | 1,110 | 1,125 | 1,108 | 1,121 | +13 | +1.2% | 310,900 |
| 2024/07/03 | 1,088 | 1,109 | 1,087 | 1,108 | +24 | +2.2% | 331,300 |
| 2024/07/02 | 1,066 | 1,087 | 1,064 | 1,084 | +18 | +1.7% | 238,600 |
| 2024/07/01 | 1,083 | 1,093 | 1,066 | 1,066 | -17 | -1.6% | 174,000 |
| 2024/06/28 | 1,095 | 1,104 | 1,077 | 1,083 | -5 | -0.5% | 236,400 |
| 2024/06/27 | 1,075 | 1,088 | 1,073 | 1,088 | +11 | +1% | 283,200 |
| 2024/06/26 | 1,063 | 1,079 | 1,059 | 1,077 | +20 | +1.9% | 353,100 |
| 2024/06/25 | 1,045 | 1,062 | 1,040 | 1,057 | +17 | +1.6% | 372,300 |
| 2024/06/24 | 1,035 | 1,051 | 1,030 | 1,040 | -1 | -0.1% | 319,700 |
| 2024/06/21 | 1,016 | 1,047 | 1,014 | 1,041 | +28 | +2.8% | 627,200 |
| 2024/06/20 | 1,012 | 1,019 | 1,003 | 1,013 | ±0 | ±0% | 204,200 |
| 2024/06/19 | 1,004 | 1,016 | 1,004 | 1,013 | +10 | +1% | 312,400 |
| 2024/06/18 | 999 | 1,004 | 990 | 1,003 | +12 | +1.2% | 196,900 |
| 2024/06/17 | 998 | 1,002 | 983 | 991 | -8 | -0.8% | 197,700 |
| 2024/06/14 | 978 | 1,001 | 978 | 999 | +16 | +1.6% | 338,400 |
151～
200
件表示中 / 3676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 | 85,000円 | +4.8% | +2.7% | 7.06% | 18.74倍 | 1.11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 |
| インテグラル | 262,300円 | +50.5% | +46.2% | 1.30% | 3.28倍 | 1.54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 |
| スパークス Ｇ | 137,700円 | +5.5% | -8.5% | 4.94% | 11.86倍 | 1.73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 |
| 岩井コスモ | 215,700円 | +1.9% | 0.0% | 6.54% | 8.44倍 | 0.77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 |
| アイザワ証Ｇ | 129,500円 | +4.3% | -33.0% | 7.41% | 16.09倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
