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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,180 | 1,186.7 | 1,166.7 | 1,176.7 | +3.4 | +0.3% | 1,318,800 |
| 2004/06/23 | 1,186.7 | 1,193.3 | 1,160 | 1,173.3 | -10 | -0.8% | 1,299,300 |
| 2004/06/22 | 1,193.3 | 1,196.7 | 1,176.7 | 1,183.3 | -6.7 | -0.6% | 1,799,400 |
| 2004/06/21 | 1,186.7 | 1,203.3 | 1,183.3 | 1,190 | +10 | +0.8% | 1,526,700 |
| 2004/06/18 | 1,190 | 1,193.3 | 1,173.3 | 1,180 | -16.7 | -1.4% | 1,193,100 |
| 2004/06/17 | 1,190 | 1,206.7 | 1,183.3 | 1,196.7 | +6.7 | +0.6% | 2,834,700 |
| 2004/06/16 | 1,166.7 | 1,190 | 1,163.3 | 1,190 | +33.3 | +2.9% | 1,925,100 |
| 2004/06/15 | 1,160 | 1,170 | 1,150 | 1,156.7 | -26.6 | -2.2% | 1,357,800 |
| 2004/06/14 | 1,173.3 | 1,190 | 1,173.3 | 1,183.3 | +13.3 | +1.1% | 2,511,000 |
| 2004/06/11 | 1,163.3 | 1,176.7 | 1,150 | 1,170 | +13.3 | +1.1% | 4,049,700 |
| 2004/06/10 | 1,130 | 1,156.7 | 1,123.3 | 1,156.7 | +13.4 | +1.2% | 1,729,800 |
| 2004/06/09 | 1,150 | 1,153.3 | 1,126.7 | 1,143.3 | +3.3 | +0.3% | 1,532,700 |
| 2004/06/08 | 1,166.7 | 1,170 | 1,136.7 | 1,140 | +3.3 | +0.3% | 2,073,600 |
| 2004/06/07 | 1,096.7 | 1,146.7 | 1,093.3 | 1,136.7 | +53.4 | +4.9% | 3,471,300 |
| 2004/06/04 | 1,106.7 | 1,120 | 1,063.3 | 1,083.3 | -30 | -2.7% | 3,586,500 |
| 2004/06/03 | 1,156.7 | 1,160 | 1,106.7 | 1,113.3 | -36.7 | -3.2% | 2,507,100 |
| 2004/06/02 | 1,133.3 | 1,160 | 1,126.7 | 1,150 | +16.7 | +1.5% | 2,619,000 |
| 2004/06/01 | 1,136.7 | 1,140 | 1,123.3 | 1,133.3 | ±0 | ±0% | 1,143,600 |
| 2004/05/31 | 1,120 | 1,140 | 1,113.3 | 1,133.3 | -3.4 | -0.3% | 2,587,800 |
| 2004/05/28 | 1,096.7 | 1,140 | 1,093.3 | 1,136.7 | +56.7 | +5.3% | 3,682,800 |
| 2004/05/27 | 1,100 | 1,106.7 | 1,080 | 1,080 | -20 | -1.8% | 1,358,700 |
| 2004/05/26 | 1,123.3 | 1,126.7 | 1,096.7 | 1,100 | +6.7 | +0.6% | 2,460,000 |
| 2004/05/25 | 1,100 | 1,106.7 | 1,083.3 | 1,093.3 | -13.4 | -1.2% | 2,520,000 |
| 2004/05/24 | 1,076.7 | 1,110 | 1,076.7 | 1,106.7 | +36.7 | +3.4% | 3,664,800 |
| 2004/05/21 | 1,066.7 | 1,076.7 | 1,053.3 | 1,070 | +30 | +2.9% | 1,899,300 |
| 2004/05/20 | 1,066.7 | 1,090 | 1,033.3 | 1,040 | -36.7 | -3.4% | 3,698,700 |
| 2004/05/19 | 1,026.7 | 1,076.7 | 1,013.3 | 1,076.7 | +80 | +8% | 4,325,100 |
| 2004/05/18 | 941.7 | 1,006.7 | 941.7 | 996.7 | +58.4 | +6.2% | 4,521,900 |
| 2004/05/17 | 976.7 | 978.3 | 906.7 | 938.3 | -85 | -8.3% | 6,718,200 |
| 2004/05/14 | 1,050 | 1,063.3 | 1,003.3 | 1,023.3 | -26.7 | -2.5% | 3,198,300 |
| 2004/05/13 | 1,080 | 1,090 | 1,050 | 1,050 | -13.3 | -1.3% | 3,989,400 |
| 2004/05/12 | 1,033.3 | 1,073.3 | 1,023.3 | 1,063.3 | +80 | +8.1% | 3,877,200 |
| 2004/05/11 | 976.7 | 1,046.7 | 976.7 | 983.3 | -23.4 | -2.3% | 5,237,700 |
| 2004/05/10 | 1,086.7 | 1,090 | 983.3 | 1,006.7 | -130 | -11.4% | 7,921,200 |
| 2004/05/07 | 1,166.7 | 1,170 | 1,130 | 1,136.7 | -46.6 | -3.9% | 2,749,500 |
| 2004/05/06 | 1,220 | 1,220 | 1,176.7 | 1,183.3 | -30 | -2.5% | 1,575,000 |
| 2004/04/30 | 1,200 | 1,220 | 1,193.3 | 1,213.3 | -16.7 | -1.4% | 2,179,500 |
| 2004/04/28 | 1,213.3 | 1,233.3 | 1,210 | 1,230 | +23.3 | +1.9% | 2,826,300 |
| 2004/04/27 | 1,196.7 | 1,206.7 | 1,183.3 | 1,206.7 | -6.6 | -0.5% | 2,575,500 |
| 2004/04/26 | 1,230 | 1,230 | 1,210 | 1,213.3 | -16.7 | -1.4% | 2,046,300 |
| 2004/04/23 | 1,216.7 | 1,236.7 | 1,200 | 1,230 | +10 | +0.8% | 6,666,600 |
| 2004/04/22 | 1,256.7 | 1,276.7 | 1,200 | 1,220 | -26.7 | -2.1% | 7,336,800 |
| 2004/04/21 | 1,193.3 | 1,246.7 | 1,186.7 | 1,246.7 | +46.7 | +3.9% | 5,908,200 |
| 2004/04/20 | 1,163.3 | 1,200 | 1,143.3 | 1,200 | +46.7 | +4% | 2,865,000 |
| 2004/04/19 | 1,180 | 1,180 | 1,116.7 | 1,153.3 | -13.4 | -1.1% | 3,125,400 |
| 2004/04/16 | 1,190 | 1,203.3 | 1,153.3 | 1,166.7 | -13.3 | -1.1% | 4,458,000 |
| 2004/04/15 | 1,253.3 | 1,263.3 | 1,173.3 | 1,180 | -40 | -3.3% | 7,878,600 |
| 2004/04/14 | 1,186.7 | 1,223.3 | 1,166.7 | 1,220 | +20 | +1.7% | 6,339,000 |
| 2004/04/13 | 1,170 | 1,200 | 1,166.7 | 1,200 | +43.3 | +3.7% | 3,901,800 |
| 2004/04/12 | 1,140 | 1,160 | 1,133.3 | 1,156.7 | +33.4 | +3% | 2,661,900 |
5001～
5050
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
