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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/02/14 | 929 | 929 | 912 | 922 | -6 | -0.6% | 244,800 |
| 2024/02/13 | 928 | 933 | 923 | 928 | +11 | +1.2% | 247,900 |
| 2024/02/09 | 937 | 939 | 917 | 917 | -20 | -2.1% | 253,700 |
| 2024/02/08 | 920 | 943 | 908 | 937 | +15 | +1.6% | 522,000 |
| 2024/02/07 | 924 | 930 | 919 | 922 | -2 | -0.2% | 255,000 |
| 2024/02/06 | 911 | 930 | 908 | 924 | +10 | +1.1% | 344,500 |
| 2024/02/05 | 930 | 930 | 911 | 914 | -6 | -0.7% | 258,300 |
| 2024/02/02 | 928 | 928 | 910 | 920 | -8 | -0.9% | 444,500 |
| 2024/02/01 | 941 | 961 | 928 | 928 | -17 | -1.8% | 765,800 |
| 2024/01/31 | 928 | 945 | 920 | 945 | +2 | +0.2% | 811,800 |
151～
200
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「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 | 98,500円 | +4.8% | +2.7% | 6.09% | 21.71倍 | 1.29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 |
| アイザワ証Ｇ | 169,800円 | +4.3% | -33.0% | 6.42% | 21.09倍 | 1.19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 | 110,200円 | +32.5% | +172.6% | 2.18% | 10.25倍 | 1.02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 |
| ウェルスナビ | 105,000円 | +37.0% | -63.4% | 0.00% | 444.92倍 | 2.19倍 |
|
ロボアドバイザー活用した全自動の資産運用サービスを提供。手数料収入は預かり資産の１％ |
| スパークス Ｇ | 141,100円 | +5.5% | -8.5% | 4.68% | 12.22倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
