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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,211 | 1,246 | 1,211 | 1,241 | +24 | +2% | 425,000 |
| 2015/11/20 | 1,211 | 1,218 | 1,211 | 1,217 | +3 | +0.2% | 167,600 |
| 2015/11/19 | 1,213 | 1,221 | 1,210 | 1,214 | +3 | +0.2% | 213,400 |
| 2015/11/18 | 1,217 | 1,222 | 1,208 | 1,211 | +1 | +0.1% | 219,600 |
| 2015/11/17 | 1,213 | 1,217 | 1,206 | 1,210 | +9 | +0.7% | 210,300 |
| 2015/11/16 | 1,194 | 1,211 | 1,193 | 1,201 | -7 | -0.6% | 246,300 |
| 2015/11/13 | 1,209 | 1,218 | 1,205 | 1,208 | -12 | -1% | 209,400 |
| 2015/11/12 | 1,218 | 1,229 | 1,215 | 1,220 | +4 | +0.3% | 216,900 |
| 2015/11/11 | 1,215 | 1,228 | 1,213 | 1,216 | +2 | +0.2% | 183,600 |
| 2015/11/10 | 1,188 | 1,219 | 1,181 | 1,214 | +19 | +1.6% | 398,700 |
| 2015/11/09 | 1,189 | 1,198 | 1,181 | 1,195 | +21 | +1.8% | 306,800 |
| 2015/11/06 | 1,177 | 1,182 | 1,166 | 1,174 | +5 | +0.4% | 261,100 |
| 2015/11/05 | 1,170 | 1,178 | 1,161 | 1,169 | +7 | +0.6% | 299,700 |
| 2015/11/04 | 1,165 | 1,177 | 1,161 | 1,162 | +3 | +0.3% | 325,800 |
| 2015/11/02 | 1,174 | 1,175 | 1,153 | 1,159 | -20 | -1.7% | 486,000 |
| 2015/10/30 | 1,185 | 1,189 | 1,168 | 1,179 | -9 | -0.8% | 399,200 |
| 2015/10/29 | 1,170 | 1,188 | 1,164 | 1,188 | +19 | +1.6% | 566,300 |
| 2015/10/28 | 1,168 | 1,174 | 1,163 | 1,169 | +4 | +0.3% | 233,400 |
| 2015/10/27 | 1,195 | 1,209 | 1,165 | 1,165 | -23 | -1.9% | 480,000 |
| 2015/10/26 | 1,181 | 1,199 | 1,179 | 1,188 | +20 | +1.7% | 325,500 |
| 2015/10/23 | 1,188 | 1,193 | 1,160 | 1,168 | +12 | +1% | 471,500 |
| 2015/10/22 | 1,156 | 1,166 | 1,150 | 1,156 | -3 | -0.3% | 298,500 |
| 2015/10/21 | 1,140 | 1,161 | 1,137 | 1,159 | +13 | +1.1% | 363,900 |
| 2015/10/20 | 1,164 | 1,168 | 1,142 | 1,146 | -18 | -1.5% | 513,300 |
| 2015/10/19 | 1,185 | 1,187 | 1,160 | 1,164 | -25 | -2.1% | 566,400 |
| 2015/10/16 | 1,230 | 1,239 | 1,181 | 1,189 | -37 | -3% | 1,118,600 |
| 2015/10/15 | 1,201 | 1,230 | 1,196 | 1,226 | +12 | +1% | 256,500 |
| 2015/10/14 | 1,220 | 1,221 | 1,205 | 1,214 | -20 | -1.6% | 286,700 |
| 2015/10/13 | 1,231 | 1,239 | 1,225 | 1,234 | -2 | -0.2% | 238,500 |
| 2015/10/09 | 1,231 | 1,236 | 1,214 | 1,236 | +22 | +1.8% | 209,900 |
| 2015/10/08 | 1,244 | 1,247 | 1,207 | 1,214 | -30 | -2.4% | 360,800 |
| 2015/10/07 | 1,242 | 1,250 | 1,227 | 1,244 | +5 | +0.4% | 244,200 |
| 2015/10/06 | 1,250 | 1,264 | 1,235 | 1,239 | +8 | +0.6% | 311,500 |
| 2015/10/05 | 1,231 | 1,246 | 1,220 | 1,231 | -5 | -0.4% | 236,200 |
| 2015/10/02 | 1,236 | 1,246 | 1,231 | 1,236 | -4 | -0.3% | 165,000 |
| 2015/10/01 | 1,219 | 1,247 | 1,205 | 1,240 | +31 | +2.6% | 254,600 |
| 2015/09/30 | 1,205 | 1,223 | 1,203 | 1,209 | +21 | +1.8% | 289,800 |
| 2015/09/29 | 1,210 | 1,219 | 1,181 | 1,188 | -42 | -3.4% | 414,600 |
| 2015/09/28 | 1,210 | 1,241 | 1,210 | 1,230 | -22 | -1.8% | 271,600 |
| 2015/09/25 | 1,226 | 1,256 | 1,214 | 1,252 | +15 | +1.2% | 363,000 |
| 2015/09/24 | 1,250 | 1,263 | 1,237 | 1,237 | -36 | -2.8% | 419,600 |
| 2015/09/18 | 1,278 | 1,300 | 1,273 | 1,273 | -31 | -2.4% | 406,700 |
| 2015/09/17 | 1,275 | 1,307 | 1,268 | 1,304 | +44 | +3.5% | 420,700 |
| 2015/09/16 | 1,285 | 1,290 | 1,251 | 1,260 | -16 | -1.3% | 351,400 |
| 2015/09/15 | 1,288 | 1,316 | 1,271 | 1,276 | -2 | -0.2% | 299,600 |
| 2015/09/14 | 1,291 | 1,302 | 1,271 | 1,278 | -14 | -1.1% | 241,100 |
| 2015/09/11 | 1,254 | 1,303 | 1,247 | 1,292 | +33 | +2.6% | 435,800 |
| 2015/09/10 | 1,235 | 1,264 | 1,228 | 1,259 | -6 | -0.5% | 298,100 |
| 2015/09/09 | 1,219 | 1,265 | 1,203 | 1,265 | +80 | +6.8% | 506,800 |
| 2015/09/08 | 1,200 | 1,213 | 1,179 | 1,185 | -18 | -1.5% | 384,200 |
2201～
2250
件表示中 / 3586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 | 98,100円 | +4.8% | +2.7% | 6.12% | 21.62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 | 171,300円 | +4.3% | -33.0% | 6.36% | 21.28倍 | 1.20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 | 111,200円 | +32.5% | +172.6% | 2.16% | 10.35倍 | 1.03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 | 102,400円 | +37.0% | -63.4% | 0.00% | 433.90倍 | 2.14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 | 137,400円 | +5.5% | -8.5% | 4.80% | 11.90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 |
市場注目の銘柄
チャート関連のコラム
