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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/13 | 997 | 1,000 | 981 | 983 | -8 | -0.8% | 344,800 |
| 2024/06/12 | 1,006 | 1,006 | 983 | 991 | -14 | -1.4% | 746,700 |
| 2024/06/11 | 1,015 | 1,022 | 1,003 | 1,005 | -8 | -0.8% | 495,500 |
| 2024/06/10 | 1,010 | 1,014 | 1,002 | 1,013 | +5 | +0.5% | 223,700 |
| 2024/06/07 | 1,019 | 1,020 | 1,005 | 1,008 | -9 | -0.9% | 216,100 |
| 2024/06/06 | 1,025 | 1,032 | 1,016 | 1,017 | -3 | -0.3% | 153,700 |
| 2024/06/05 | 1,020 | 1,027 | 1,011 | 1,020 | -5 | -0.5% | 338,800 |
| 2024/06/04 | 1,019 | 1,027 | 1,019 | 1,025 | +1 | +0.1% | 136,800 |
| 2024/06/03 | 1,025 | 1,030 | 1,014 | 1,024 | +7 | +0.7% | 274,400 |
| 2024/05/31 | 1,009 | 1,019 | 1,004 | 1,017 | +15 | +1.5% | 240,000 |
| 2024/05/30 | 999 | 1,007 | 989 | 1,002 | -8 | -0.8% | 463,000 |
| 2024/05/29 | 1,040 | 1,043 | 1,010 | 1,010 | -30 | -2.9% | 319,900 |
| 2024/05/28 | 1,048 | 1,052 | 1,040 | 1,040 | -8 | -0.8% | 217,000 |
| 2024/05/27 | 1,042 | 1,054 | 1,038 | 1,048 | +9 | +0.9% | 191,100 |
| 2024/05/24 | 1,025 | 1,041 | 1,024 | 1,039 | ±0 | ±0% | 171,900 |
| 2024/05/23 | 1,034 | 1,039 | 1,022 | 1,039 | +9 | +0.9% | 182,500 |
| 2024/05/22 | 1,030 | 1,033 | 1,025 | 1,030 | ±0 | ±0% | 172,300 |
| 2024/05/21 | 1,044 | 1,046 | 1,028 | 1,030 | -14 | -1.3% | 143,700 |
| 2024/05/20 | 1,043 | 1,058 | 1,037 | 1,044 | -1 | -0.1% | 244,400 |
| 2024/05/17 | 1,020 | 1,049 | 1,020 | 1,045 | +16 | +1.6% | 266,200 |
| 2024/05/16 | 1,023 | 1,032 | 1,017 | 1,029 | +6 | +0.6% | 189,900 |
201～
250
件表示中 / 3705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 | 85,900円 | -4.5% | -1.2% | 6.98% | 15.36倍 | 1.16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 | 268,000円 | +50.5% | +46.2% | 1.27% | 3.36倍 | 1.57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 | 144,600円 | +0.2% | +0.3% | 4.70% | 10.81倍 | 1.71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 | 208,600円 | +1.0% | +0.5% | 7.19% | 7.21倍 | 0.72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 | 120,500円 | +0.1% | +1.1% | 7.97% | 11.70倍 | 0.84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
