松井証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,056.7 | 1,060 | 1,043.3 | 1,050 | -3.3 | -0.3% | 820,200 |
| 2004/09/02 | 1,053.3 | 1,060 | 1,043.3 | 1,053.3 | -3.4 | -0.3% | 1,248,300 |
| 2004/09/01 | 1,053.3 | 1,060 | 1,050 | 1,056.7 | +6.7 | +0.6% | 1,043,100 |
| 2004/08/31 | 1,036.7 | 1,056.7 | 1,036.7 | 1,050 | -3.3 | -0.3% | 1,147,800 |
| 2004/08/30 | 1,053.3 | 1,056.7 | 1,040 | 1,053.3 | +6.6 | +0.6% | 692,700 |
| 2004/08/27 | 1,043.3 | 1,056.7 | 1,036.7 | 1,046.7 | +6.7 | +0.6% | 1,500,600 |
| 2004/08/26 | 1,056.7 | 1,063.3 | 1,036.7 | 1,040 | +13.3 | +1.3% | 4,355,400 |
| 2004/08/25 | 996.7 | 1,030 | 986.7 | 1,026.7 | +30 | +3% | 2,515,200 |
| 2004/08/24 | 1,003.3 | 1,006.7 | 985 | 996.7 | ±0 | ±0% | 1,045,800 |
| 2004/08/23 | 1,006.7 | 1,016.7 | 996.7 | 996.7 | ±0 | ±0% | 1,536,900 |
| 2004/08/20 | 971.7 | 1,003.3 | 966.7 | 996.7 | +20 | +2% | 2,712,300 |
| 2004/08/19 | 966.7 | 980 | 961.7 | 976.7 | +23.4 | +2.5% | 1,891,200 |
| 2004/08/18 | 953.3 | 958.3 | 940 | 953.3 | +1.6 | +0.2% | 1,273,800 |
| 2004/08/17 | 963.3 | 968.3 | 948.3 | 951.7 | +5 | +0.5% | 1,967,100 |
| 2004/08/16 | 953.3 | 965 | 923.3 | 946.7 | -26.6 | -2.7% | 4,252,800 |
| 2004/08/13 | 980 | 986.7 | 968.3 | 973.3 | -40 | -3.9% | 3,011,100 |
| 2004/08/12 | 1,003.3 | 1,020 | 1,000 | 1,013.3 | +13.3 | +1.3% | 1,179,600 |
| 2004/08/11 | 1,030 | 1,033.3 | 1,000 | 1,000 | +6.7 | +0.7% | 3,100,500 |
| 2004/08/10 | 953.3 | 1,010 | 950 | 993.3 | +43.3 | +4.6% | 4,345,500 |
| 2004/08/09 | 920 | 953.3 | 911.7 | 950 | -5 | -0.5% | 2,303,100 |
| 2004/08/06 | 943.3 | 965 | 940 | 955 | -15 | -1.5% | 2,336,100 |
| 2004/08/05 | 985 | 986.7 | 956.7 | 970 | -13.3 | -1.4% | 4,356,000 |
| 2004/08/04 | 970 | 990 | 943.3 | 983.3 | -13.4 | -1.3% | 6,437,700 |
| 2004/08/03 | 1,040 | 1,046.7 | 993.3 | 996.7 | -50 | -4.8% | 3,804,900 |
| 2004/08/02 | 1,026.7 | 1,050 | 1,023.3 | 1,046.7 | +26.7 | +2.6% | 2,747,100 |
| 2004/07/30 | 1,020 | 1,033.3 | 1,016.7 | 1,020 | +10 | +1% | 1,674,000 |
| 2004/07/29 | 1,043.3 | 1,043.3 | 1,003.3 | 1,010 | -33.3 | -3.2% | 2,559,900 |
| 2004/07/28 | 1,060 | 1,063.3 | 1,020 | 1,043.3 | +6.6 | +0.6% | 3,026,100 |
| 2004/07/27 | 1,063.3 | 1,073.3 | 1,010 | 1,036.7 | -40 | -3.7% | 4,260,300 |
| 2004/07/26 | 1,073.3 | 1,086.7 | 1,060 | 1,076.7 | -16.6 | -1.5% | 2,067,000 |
| 2004/07/23 | 1,130 | 1,133.3 | 1,090 | 1,093.3 | -20 | -1.8% | 2,261,100 |
| 2004/07/22 | 1,100 | 1,130 | 1,100 | 1,113.3 | -10 | -0.9% | 1,187,100 |
| 2004/07/21 | 1,140 | 1,140 | 1,113.3 | 1,123.3 | ±0 | ±0% | 1,088,100 |
| 2004/07/20 | 1,116.7 | 1,126.7 | 1,100 | 1,123.3 | -16.7 | -1.5% | 1,110,300 |
| 2004/07/16 | 1,116.7 | 1,140 | 1,090 | 1,140 | +20 | +1.8% | 2,674,500 |
| 2004/07/15 | 1,166.7 | 1,173.3 | 1,113.3 | 1,120 | -43.3 | -3.7% | 2,397,000 |
| 2004/07/14 | 1,200 | 1,203.3 | 1,160 | 1,163.3 | -20 | -1.7% | 1,734,600 |
| 2004/07/13 | 1,183.3 | 1,190 | 1,160 | 1,183.3 | -13.4 | -1.1% | 1,377,900 |
| 2004/07/12 | 1,183.3 | 1,200 | 1,170 | 1,196.7 | +63.4 | +5.6% | 4,436,100 |
| 2004/07/09 | 1,110 | 1,136.7 | 1,110 | 1,133.3 | +16.6 | +1.5% | 1,213,800 |
| 2004/07/08 | 1,140 | 1,150 | 1,110 | 1,116.7 | -33.3 | -2.9% | 1,443,600 |
| 2004/07/07 | 1,096.7 | 1,150 | 1,083.3 | 1,150 | +23.3 | +2.1% | 4,212,600 |
| 2004/07/06 | 1,166.7 | 1,190 | 1,126.7 | 1,126.7 | -43.3 | -3.7% | 2,773,200 |
| 2004/07/05 | 1,190 | 1,196.7 | 1,170 | 1,170 | -46.7 | -3.8% | 1,625,400 |
| 2004/07/02 | 1,203.3 | 1,233.3 | 1,203.3 | 1,216.7 | -13.3 | -1.1% | 1,402,200 |
| 2004/07/01 | 1,243.3 | 1,250 | 1,223.3 | 1,230 | -6.7 | -0.5% | 1,869,000 |
| 2004/06/30 | 1,216.7 | 1,236.7 | 1,206.7 | 1,236.7 | +20 | +1.6% | 2,638,800 |
| 2004/06/29 | 1,213.3 | 1,223.3 | 1,203.3 | 1,216.7 | ±0 | ±0% | 1,621,800 |
| 2004/06/28 | 1,183.3 | 1,216.7 | 1,180 | 1,216.7 | +33.4 | +2.8% | 1,969,200 |
| 2004/06/25 | 1,176.7 | 1,186.7 | 1,170 | 1,183.3 | +6.6 | +0.6% | 1,038,600 |
4951～
5000
件表示中 / 5713件
類似銘柄と比較する
現在ご覧いただいている「松井証」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 |
|---|---|---|---|---|---|---|---|---|
| 松井証 | 83,000円 | +4.5% | +0.3% | 5.06% | 21.58倍 | 2.77倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| マネックスＧ | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.04倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| ＦＰＧ | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| 岡 三 | 63,400円 | +0.6% | +0.2% | 4.73% | 9.61倍 | 0.63倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
| インテグラル | 389,000円 | +27.8% | +0.7% | 0.62% | 16.16倍 | 2.90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 |
市場注目の銘柄
チャート関連のコラム
