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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,310 | 1,350 | 1,308 | 1,344 | +31 | +2.4% | 619,600 |
| 2015/06/25 | 1,314 | 1,324 | 1,301 | 1,313 | -7 | -0.5% | 457,800 |
| 2015/06/24 | 1,290 | 1,333 | 1,290 | 1,320 | +34 | +2.6% | 845,400 |
| 2015/06/23 | 1,236 | 1,287 | 1,235 | 1,286 | +58 | +4.7% | 1,084,000 |
| 2015/06/22 | 1,231 | 1,234 | 1,219 | 1,228 | -11 | -0.9% | 639,300 |
| 2015/06/19 | 1,219 | 1,240 | 1,210 | 1,239 | +29 | +2.4% | 931,600 |
| 2015/06/18 | 1,237 | 1,239 | 1,210 | 1,210 | -25 | -2% | 904,900 |
| 2015/06/17 | 1,250 | 1,253 | 1,232 | 1,235 | -14 | -1.1% | 708,500 |
| 2015/06/16 | 1,266 | 1,266 | 1,247 | 1,249 | -21 | -1.7% | 746,400 |
| 2015/06/15 | 1,241 | 1,272 | 1,238 | 1,270 | +30 | +2.4% | 815,300 |
| 2015/06/12 | 1,231 | 1,244 | 1,225 | 1,240 | +10 | +0.8% | 633,100 |
| 2015/06/11 | 1,215 | 1,230 | 1,215 | 1,230 | +20 | +1.7% | 570,500 |
| 2015/06/10 | 1,217 | 1,227 | 1,210 | 1,210 | -5 | -0.4% | 566,700 |
| 2015/06/09 | 1,234 | 1,238 | 1,213 | 1,215 | -21 | -1.7% | 409,500 |
| 2015/06/08 | 1,232 | 1,242 | 1,229 | 1,236 | +8 | +0.7% | 363,900 |
| 2015/06/05 | 1,225 | 1,233 | 1,218 | 1,228 | -7 | -0.6% | 387,400 |
| 2015/06/04 | 1,230 | 1,241 | 1,220 | 1,235 | +13 | +1.1% | 565,300 |
| 2015/06/03 | 1,224 | 1,240 | 1,220 | 1,222 | +3 | +0.2% | 601,400 |
| 2015/06/02 | 1,225 | 1,227 | 1,215 | 1,219 | -6 | -0.5% | 263,200 |
| 2015/06/01 | 1,218 | 1,227 | 1,208 | 1,225 | +5 | +0.4% | 305,300 |
| 2015/05/29 | 1,217 | 1,228 | 1,217 | 1,220 | -2 | -0.2% | 269,100 |
| 2015/05/28 | 1,215 | 1,228 | 1,215 | 1,222 | +10 | +0.8% | 469,300 |
| 2015/05/27 | 1,210 | 1,224 | 1,209 | 1,212 | -5 | -0.4% | 714,400 |
| 2015/05/26 | 1,223 | 1,224 | 1,212 | 1,217 | -7 | -0.6% | 202,600 |
| 2015/05/25 | 1,211 | 1,228 | 1,209 | 1,224 | +13 | +1.1% | 341,700 |
| 2015/05/22 | 1,223 | 1,224 | 1,205 | 1,211 | -10 | -0.8% | 332,200 |
| 2015/05/21 | 1,235 | 1,235 | 1,221 | 1,221 | -7 | -0.6% | 285,000 |
| 2015/05/20 | 1,236 | 1,239 | 1,221 | 1,228 | ±0 | ±0% | 366,200 |
| 2015/05/19 | 1,213 | 1,238 | 1,211 | 1,228 | +15 | +1.2% | 556,500 |
| 2015/05/18 | 1,210 | 1,223 | 1,205 | 1,213 | +1 | +0.1% | 238,600 |
| 2015/05/15 | 1,206 | 1,222 | 1,204 | 1,212 | +16 | +1.3% | 437,000 |
| 2015/05/14 | 1,195 | 1,209 | 1,193 | 1,196 | -8 | -0.7% | 217,500 |
| 2015/05/13 | 1,197 | 1,207 | 1,190 | 1,204 | -2 | -0.2% | 261,600 |
| 2015/05/12 | 1,203 | 1,207 | 1,190 | 1,206 | +5 | +0.4% | 245,100 |
| 2015/05/11 | 1,209 | 1,220 | 1,201 | 1,201 | +4 | +0.3% | 200,700 |
| 2015/05/08 | 1,187 | 1,203 | 1,186 | 1,197 | +13 | +1.1% | 338,600 |
| 2015/05/07 | 1,190 | 1,202 | 1,182 | 1,184 | -18 | -1.5% | 458,700 |
| 2015/05/01 | 1,198 | 1,204 | 1,190 | 1,202 | -6 | -0.5% | 563,300 |
| 2015/04/30 | 1,212 | 1,217 | 1,198 | 1,208 | -12 | -1% | 665,700 |
| 2015/04/28 | 1,224 | 1,230 | 1,215 | 1,220 | +2 | +0.2% | 325,800 |
| 2015/04/27 | 1,221 | 1,232 | 1,213 | 1,218 | -3 | -0.2% | 280,700 |
| 2015/04/24 | 1,231 | 1,239 | 1,212 | 1,221 | -15 | -1.2% | 487,100 |
| 2015/04/23 | 1,260 | 1,270 | 1,229 | 1,236 | -6 | -0.5% | 509,500 |
| 2015/04/22 | 1,215 | 1,270 | 1,211 | 1,242 | +35 | +2.9% | 976,500 |
| 2015/04/21 | 1,200 | 1,208 | 1,200 | 1,207 | +8 | +0.7% | 466,600 |
| 2015/04/20 | 1,200 | 1,213 | 1,195 | 1,199 | -13 | -1.1% | 508,500 |
| 2015/04/17 | 1,203 | 1,224 | 1,197 | 1,212 | +4 | +0.3% | 560,800 |
| 2015/04/16 | 1,206 | 1,217 | 1,195 | 1,208 | -6 | -0.5% | 601,000 |
| 2015/04/15 | 1,222 | 1,230 | 1,211 | 1,214 | -10 | -0.8% | 572,200 |
| 2015/04/14 | 1,225 | 1,233 | 1,222 | 1,224 | -6 | -0.5% | 391,400 |
2401～
2450
件表示中 / 3686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 | 86,800円 | +1.3% | -3.3% | 6.91% | 15.14倍 | 1.14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 |
| ＧＭＯＦＨＤ | 76,800円 | +3.3% | +36.4% | 4.56% | 16.18倍 | 1.88倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| スパークス Ｇ | 141,600円 | +5.5% | -8.5% | 4.80% | 12.20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 |
| 岩井コスモ | 230,000円 | +7.1% | +14.3% | 6.30% | 8.03倍 | 0.82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 | 128,900円 | +8.5% | +32.5% | 7.45% | 12.62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
