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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/30 | 898 | 953 | 886 | 943 | +51 | +5.7% | 2,019,700 |
| 2024/01/29 | 885 | 897 | 884 | 892 | +13 | +1.5% | 386,000 |
| 2024/01/26 | 890 | 893 | 878 | 879 | -14 | -1.6% | 392,900 |
| 2024/01/25 | 877 | 894 | 876 | 893 | +18 | +2.1% | 609,900 |
| 2024/01/24 | 881 | 883 | 872 | 875 | -2 | -0.2% | 513,200 |
| 2024/01/23 | 883 | 884 | 872 | 877 | -1 | -0.1% | 362,600 |
| 2024/01/22 | 875 | 885 | 874 | 878 | +5 | +0.6% | 394,700 |
| 2024/01/19 | 898 | 898 | 868 | 873 | -24 | -2.7% | 1,127,100 |
| 2024/01/18 | 891 | 900 | 891 | 897 | +7 | +0.8% | 245,500 |
| 2024/01/17 | 901 | 909 | 889 | 890 | -3 | -0.3% | 661,500 |
| 2024/01/16 | 900 | 901 | 892 | 893 | -10 | -1.1% | 392,000 |
| 2024/01/15 | 875 | 907 | 870 | 903 | +34 | +3.9% | 898,000 |
251～
300
件表示中 / 3673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 | 81,900円 | +4.8% | +2.7% | 7.33% | 18.06倍 | 1.07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 | 71,900円 | +3.3% | +36.4% | 4.87% | 15.15倍 | 1.76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 | 138,500円 | +5.5% | -8.5% | 4.91% | 11.93倍 | 1.74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 |
| アイザワ証Ｇ | 132,700円 | +4.3% | -33.0% | 7.23% | 16.49倍 | 0.93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 |
| 岩井コスモ | 209,600円 | +1.9% | 0.0% | 6.73% | 8.21倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
