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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,380 | 1,383.3 | 1,366.7 | 1,380 | ±0 | ±0% | 2,099,400 |
| 2005/03/22 | 1,350 | 1,386.7 | 1,343.3 | 1,380 | +46.7 | +3.5% | 2,610,300 |
| 2005/03/18 | 1,320 | 1,333.3 | 1,316.7 | 1,333.3 | +20 | +1.5% | 1,512,000 |
| 2005/03/17 | 1,300 | 1,316.7 | 1,300 | 1,313.3 | +3.3 | +0.3% | 1,280,100 |
| 2005/03/16 | 1,303.3 | 1,313.3 | 1,300 | 1,310 | +10 | +0.8% | 1,443,300 |
| 2005/03/15 | 1,326.7 | 1,326.7 | 1,296.7 | 1,300 | -20 | -1.5% | 2,127,000 |
| 2005/03/14 | 1,330 | 1,340 | 1,320 | 1,320 | ±0 | ±0% | 3,012,900 |
| 2005/03/11 | 1,316.7 | 1,333.3 | 1,310 | 1,320 | +20 | +1.5% | 2,818,800 |
| 2005/03/10 | 1,313.3 | 1,320 | 1,296.7 | 1,300 | -20 | -1.5% | 1,781,100 |
| 2005/03/09 | 1,313.3 | 1,323.3 | 1,310 | 1,320 | +3.3 | +0.3% | 1,210,800 |
| 2005/03/08 | 1,316.7 | 1,316.7 | 1,300 | 1,316.7 | ±0 | ±0% | 994,500 |
| 2005/03/07 | 1,323.3 | 1,326.7 | 1,310 | 1,316.7 | +10 | +0.8% | 1,643,100 |
| 2005/03/04 | 1,296.7 | 1,310 | 1,283.3 | 1,306.7 | +13.4 | +1% | 1,500,300 |
| 2005/03/03 | 1,296.7 | 1,313.3 | 1,286.7 | 1,293.3 | +3.3 | +0.3% | 2,922,900 |
| 2005/03/02 | 1,280 | 1,293.3 | 1,273.3 | 1,290 | +16.7 | +1.3% | 2,523,300 |
| 2005/03/01 | 1,263.3 | 1,273.3 | 1,260 | 1,273.3 | +13.3 | +1.1% | 1,112,700 |
| 2005/02/28 | 1,256.7 | 1,260 | 1,250 | 1,260 | +13.3 | +1.1% | 980,400 |
| 2005/02/25 | 1,236.7 | 1,253.3 | 1,233.3 | 1,246.7 | +20 | +1.6% | 1,292,400 |
| 2005/02/24 | 1,236.7 | 1,240 | 1,226.7 | 1,226.7 | -6.6 | -0.5% | 1,014,900 |
| 2005/02/23 | 1,236.7 | 1,243.3 | 1,226.7 | 1,233.3 | -16.7 | -1.3% | 1,370,100 |
| 2005/02/22 | 1,260 | 1,263.3 | 1,250 | 1,250 | -3.3 | -0.3% | 685,500 |
| 2005/02/21 | 1,263.3 | 1,263.3 | 1,253.3 | 1,253.3 | +3.3 | +0.3% | 777,600 |
| 2005/02/18 | 1,246.7 | 1,260 | 1,246.7 | 1,250 | -3.3 | -0.3% | 1,246,800 |
| 2005/02/17 | 1,246.7 | 1,256.7 | 1,240 | 1,253.3 | +3.3 | +0.3% | 1,333,500 |
| 2005/02/16 | 1,263.3 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 978,900 |
| 2005/02/15 | 1,280 | 1,280 | 1,260 | 1,260 | -13.3 | -1% | 1,255,200 |
| 2005/02/14 | 1,280 | 1,286.7 | 1,266.7 | 1,273.3 | +3.3 | +0.3% | 2,472,300 |
| 2005/02/10 | 1,246.7 | 1,270 | 1,246.7 | 1,270 | +20 | +1.6% | 3,165,300 |
| 2005/02/09 | 1,250 | 1,250 | 1,233.3 | 1,250 | +3.3 | +0.3% | 1,212,300 |
| 2005/02/08 | 1,233.3 | 1,246.7 | 1,226.7 | 1,246.7 | +13.4 | +1.1% | 1,401,300 |
| 2005/02/07 | 1,216.7 | 1,233.3 | 1,210 | 1,233.3 | +33.3 | +2.8% | 1,568,400 |
| 2005/02/04 | 1,216.7 | 1,220 | 1,196.7 | 1,200 | -20 | -1.6% | 1,943,400 |
| 2005/02/03 | 1,216.7 | 1,223.3 | 1,216.7 | 1,220 | +3.3 | +0.3% | 1,015,800 |
| 2005/02/02 | 1,223.3 | 1,230 | 1,213.3 | 1,216.7 | -6.6 | -0.5% | 1,715,700 |
| 2005/02/01 | 1,240 | 1,243.3 | 1,223.3 | 1,223.3 | -6.7 | -0.5% | 1,035,600 |
| 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 |
5001～
5050
件表示中 / 5895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 | 77,300円 | +21.4% | +19.0% | 5.17% | 15.79倍 | 2.61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 | 115,700円 | -6.7% | -7.1% | 3.80% | 11.09倍 | 0.98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 |
| ＦＰＧ | 243,000円 | +14.6% | +9.7% | 5.37% | 9.25倍 | 3.67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 | 78,300円 | -7.2% | - | 3.88% | 15.50倍 | 1.59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 |
| 岡 三 | 67,000円 | -8.5% | -23.0% | 4.48% | 15.76倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
