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 |
|---|---|---|---|---|---|---|---|
| 2004/11/02 | 920 | 933.3 | 920 | 930 | +10 | +1.1% | 836,700 |
| 2004/11/01 | 928.3 | 931.7 | 913.3 | 920 | -16.7 | -1.8% | 1,211,400 |
| 2004/10/29 | 938.3 | 940 | 926.7 | 936.7 | ±0 | ±0% | 1,152,000 |
| 2004/10/28 | 935 | 945 | 926.7 | 936.7 | +20 | +2.2% | 1,326,300 |
| 2004/10/27 | 933.3 | 938.3 | 916.7 | 916.7 | -5 | -0.5% | 1,188,600 |
| 2004/10/26 | 935 | 941.7 | 920 | 921.7 | -18.3 | -1.9% | 1,618,800 |
| 2004/10/25 | 906.7 | 953.3 | 903.3 | 940 | +10 | +1.1% | 1,511,400 |
| 2004/10/22 | 916.7 | 935 | 916.7 | 930 | +13.3 | +1.5% | 1,133,700 |
| 2004/10/21 | 923.3 | 930 | 916.7 | 916.7 | -10 | -1.1% | 1,661,100 |
| 2004/10/20 | 928.3 | 930 | 921.7 | 926.7 | -11.6 | -1.2% | 1,290,900 |
| 2004/10/19 | 941.7 | 946.7 | 938.3 | 938.3 | +6.6 | +0.7% | 1,320,900 |
| 2004/10/18 | 933.3 | 940 | 921.7 | 931.7 | -11.6 | -1.2% | 2,940,900 |
| 2004/10/15 | 926.7 | 945 | 921.7 | 943.3 | -3.4 | -0.4% | 2,437,200 |
| 2004/10/14 | 960 | 968.3 | 946.7 | 946.7 | -30 | -3.1% | 1,600,500 |
| 2004/10/13 | 978.3 | 993.3 | 968.3 | 976.7 | +3.4 | +0.3% | 1,518,900 |
| 2004/10/12 | 1,003.3 | 1,006.7 | 971.7 | 973.3 | -36.7 | -3.6% | 2,095,500 |
| 2004/10/08 | 990 | 1,010 | 988.3 | 1,010 | +3.3 | +0.3% | 1,412,400 |
| 2004/10/07 | 1,006.7 | 1,016.7 | 1,000 | 1,006.7 | +15 | +1.5% | 2,555,100 |
| 2004/10/06 | 978.3 | 996.7 | 975 | 991.7 | +6.7 | +0.7% | 1,390,500 |
| 2004/10/05 | 990 | 991.7 | 976.7 | 985 | -3.3 | -0.3% | 2,305,200 |
| 2004/10/04 | 980 | 993.3 | 968.3 | 988.3 | +41.6 | +4.4% | 4,497,600 |
| 2004/10/01 | 926.7 | 951.7 | 926.7 | 946.7 | +25 | +2.7% | 3,152,400 |
| 2004/09/30 | 918.3 | 926.7 | 911.7 | 921.7 | +21.7 | +2.4% | 2,000,400 |
| 2004/09/29 | 930 | 935 | 898.3 | 900 | -21.7 | -2.4% | 3,002,400 |
| 2004/09/28 | 941.7 | 943.3 | 918.3 | 921.7 | -38.3 | -4% | 2,751,600 |
| 2004/09/27 | 951.7 | 965 | 943.3 | 960 | +16.7 | +1.8% | 1,174,500 |
| 2004/09/24 | 945 | 946.7 | 936.7 | 943.3 | -10 | -1% | 1,230,600 |
| 2004/09/22 | 970 | 971.7 | 948.3 | 953.3 | +3.3 | +0.3% | 2,116,800 |
| 2004/09/21 | 966.7 | 970 | 945 | 950 | -23.3 | -2.4% | 1,958,100 |
| 2004/09/17 | 975 | 980 | 965 | 973.3 | -1.7 | -0.2% | 2,019,900 |
| 2004/09/16 | 986.7 | 986.7 | 973.3 | 975 | -25 | -2.5% | 3,210,000 |
| 2004/09/15 | 1,023.3 | 1,023.3 | 1,000 | 1,000 | -13.3 | -1.3% | 1,251,600 |
| 2004/09/14 | 1,023.3 | 1,036.7 | 1,010 | 1,013.3 | -3.4 | -0.3% | 1,525,500 |
| 2004/09/13 | 1,010 | 1,020 | 1,006.7 | 1,016.7 | +6.7 | +0.7% | 1,253,400 |
| 2004/09/10 | 1,003.3 | 1,016.7 | 998.3 | 1,010 | -13.3 | -1.3% | 2,013,000 |
| 2004/09/09 | 1,036.7 | 1,040 | 1,016.7 | 1,023.3 | -23.4 | -2.2% | 1,465,500 |
| 2004/09/08 | 1,046.7 | 1,056.7 | 1,036.7 | 1,046.7 | +3.4 | +0.3% | 1,453,800 |
| 2004/09/07 | 1,046.7 | 1,046.7 | 1,033.3 | 1,043.3 | ±0 | ±0% | 774,600 |
| 2004/09/06 | 1,043.3 | 1,050 | 1,023.3 | 1,043.3 | -6.7 | -0.6% | 1,810,200 |
| 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 |
5051～
5100
件表示中 / 5852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 | 68,300円 | +21.4% | +19.0% | 5.86% | 13.96倍 | 2.30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 |
| ＦＰＧ | 229,200円 | +14.6% | +9.7% | 5.69% | 8.72倍 | 3.46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 | 71,000円 | -7.2% | - | 4.28% | 14.04倍 | 1.44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 | 66,000円 | -8.5% | -23.0% | 4.55% | 15.54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 |
| ジャフコ Ｇ | 242,000円 | -0.6% | +11.3% | 5.50% | 12.58倍 | 0.93倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
市場注目の銘柄
チャート関連のコラム
