松井証券

8628 / 東証プライム / 証券商品先物

738 +6 (+0.82%)

株価：2025/04/18 15:30 15分ディレイ

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
2005/01/31	1,220	1,236.7	1,213.3	1,230	+10	+0.8%	1,792,800
2005/01/28	1,223.3	1,230	1,210	1,220	-13.3	-1.1%	2,312,400
2005/01/27	1,233.3	1,246.7	1,230	1,233.3	±0	±0%	1,697,100
2005/01/26	1,240	1,253.3	1,226.7	1,233.3	-16.7	-1.3%	4,350,600
2005/01/25	1,280	1,290	1,243.3	1,250	+86.7	+7.5%	17,082,000
2005/01/24	1,133.3	1,163.3	1,133.3	1,163.3	+30	+2.6%	1,053,000
2005/01/21	1,123.3	1,143.3	1,120	1,133.3	-3.4	-0.3%	1,732,500
2005/01/20	1,153.3	1,156.7	1,136.7	1,136.7	-33.3	-2.8%	2,180,700
2005/01/19	1,183.3	1,186.7	1,170	1,170	-10	-0.8%	1,176,600
2005/01/18	1,183.3	1,190	1,176.7	1,180	-10	-0.8%	1,133,400
2005/01/17	1,190	1,190	1,180	1,190	+13.3	+1.1%	1,218,000
2005/01/14	1,173.3	1,190	1,170	1,176.7	-6.6	-0.6%	1,453,800
2005/01/13	1,203.3	1,206.7	1,183.3	1,183.3	-20	-1.7%	1,114,800
2005/01/12	1,210	1,210	1,193.3	1,203.3	-6.7	-0.6%	2,381,100
2005/01/11	1,183.3	1,210	1,183.3	1,210	+23.3	+2%	2,519,400
2005/01/07	1,180	1,190	1,176.7	1,186.7	+13.4	+1.1%	1,893,600
2005/01/06	1,150	1,180	1,150	1,173.3	+16.6	+1.4%	1,795,200
2005/01/05	1,156.7	1,163.3	1,153.3	1,156.7	-20	-1.7%	2,037,300
2005/01/04	1,180	1,183.3	1,166.7	1,176.7	-13.3	-1.1%	1,048,800
2004/12/30	1,180	1,190	1,173.3	1,190	+10	+0.8%	2,033,400
2004/12/29	1,143.3	1,190	1,140	1,180	+53.3	+4.7%	8,726,100
2004/12/28	1,103.3	1,126.7	1,100	1,126.7	+16.7	+1.5%	2,473,500
2004/12/27	1,096.7	1,110	1,090	1,110	+26.7	+2.5%	1,992,900
2004/12/24	1,103.3	1,106.7	1,080	1,083.3	-13.4	-1.2%	1,811,700
2004/12/22	1,096.7	1,103.3	1,093.3	1,096.7	+10	+0.9%	2,017,800
2004/12/21	1,070	1,096.7	1,066.7	1,086.7	+20	+1.9%	1,745,400
2004/12/20	1,063.3	1,070	1,053.3	1,066.7	+6.7	+0.6%	1,326,000
2004/12/17	1,033.3	1,063.3	1,033.3	1,060	+20	+1.9%	1,410,000
2004/12/16	1,030	1,040	1,023.3	1,040	+6.7	+0.6%	874,200
2004/12/15	1,036.7	1,046.7	1,033.3	1,033.3	+3.3	+0.3%	1,010,700
2004/12/14	1,030	1,036.7	1,026.7	1,030	-3.3	-0.3%	1,388,700
2004/12/13	1,043.3	1,050	1,023.3	1,033.3	-16.7	-1.6%	1,590,900
2004/12/10	1,070	1,080	1,050	1,050	-20	-1.9%	1,716,900
2004/12/09	1,073.3	1,076.7	1,060	1,070	+10	+0.9%	1,679,400
2004/12/08	1,063.3	1,066.7	1,046.7	1,060	-13.3	-1.2%	2,148,000
2004/12/07	1,096.7	1,113.3	1,073.3	1,073.3	-20	-1.8%	2,146,800
2004/12/06	1,080	1,113.3	1,080	1,093.3	+10	+0.9%	3,037,800
2004/12/03	1,080	1,086.7	1,076.7	1,083.3	+10	+0.9%	2,130,300
2004/12/02	1,070	1,080	1,063.3	1,073.3	+16.6	+1.6%	2,277,300
2004/12/01	1,056.7	1,060	1,050	1,056.7	-16.6	-1.5%	1,393,200
2004/11/30	1,060	1,073.3	1,053.3	1,073.3	+10	+0.9%	2,097,900
2004/11/29	1,050	1,066.7	1,050	1,063.3	+16.6	+1.6%	2,200,200
2004/11/26	1,050	1,066.7	1,046.7	1,046.7	±0	±0%	630,900
2004/11/25	1,050	1,053.3	1,040	1,046.7	-13.3	-1.3%	1,222,200
2004/11/24	1,056.7	1,070	1,053.3	1,060	+10	+1%	913,200
2004/11/22	1,043.3	1,066.7	1,040	1,050	-13.3	-1.3%	2,036,100
2004/11/19	1,080	1,086.7	1,060	1,063.3	-20	-1.8%	2,066,400
2004/11/18	1,090	1,103.3	1,076.7	1,083.3	+3.3	+0.3%	4,320,600
2004/11/17	1,036.7	1,083.3	1,036.7	1,080	+33.3	+3.2%	3,593,100
2004/11/16	1,063.3	1,066.7	1,043.3	1,046.7	-16.6	-1.6%	4,854,900

4951～ 5000 件表示中 / 5810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	特色
松井証	73,800円	+4.5%	+0.3%	5.42%	19.19倍	2.46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
大和証Ｇ	92,100円	+1.8%	+0.2%	4.78%	10.65倍	0.84倍	国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大
ＳＢＩ	358,200円	+0.8%	+0.3%	4.47%	12.33倍	0.87倍	国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位
ＦＰＧ	223,100円	+14.6%	+9.7%	5.84%	8.50倍	3.52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
マネックスＧ	67,200円	+4.8%	+7.0%	5.98%	5.16倍	1.29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