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 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 1,060 | 1,106.7 | 1,046.7 | 1,066.7 | +6.7 | +0.6% | 8,383,200 |
| 2004/03/15 | 1,053.3 | 1,076.7 | 1,043.3 | 1,060 | +36.7 | +3.6% | 9,491,400 |
| 2004/03/12 | 996.7 | 1,030 | 995 | 1,023.3 | +13.3 | +1.3% | 8,092,800 |
| 2004/03/11 | 961.7 | 1,010 | 960 | 1,010 | +21.7 | +2.2% | 3,823,500 |
| 2004/03/10 | 986.7 | 993.3 | 970 | 988.3 | ±0 | ±0% | 2,463,000 |
| 2004/03/09 | 960 | 991.7 | 960 | 988.3 | +8.3 | +0.8% | 2,212,500 |
| 2004/03/08 | 991.7 | 995 | 975 | 980 | -13.3 | -1.3% | 2,368,800 |
| 2004/03/05 | 1,000 | 1,006.7 | 960 | 993.3 | -6.7 | -0.7% | 6,692,700 |
| 2004/03/04 | 968.3 | 1,006.7 | 965 | 1,000 | +33.3 | +3.4% | 7,145,700 |
| 2004/03/03 | 970 | 980 | 953.3 | 966.7 | ±0 | ±0% | 4,335,900 |
| 2004/03/02 | 988.3 | 990 | 941.7 | 966.7 | +5 | +0.5% | 5,868,900 |
| 2004/03/01 | 933.3 | 961.7 | 928.3 | 961.7 | +45 | +4.9% | 7,401,000 |
| 2004/02/27 | 878.3 | 916.7 | 875 | 916.7 | +41.7 | +4.8% | 4,403,400 |
| 2004/02/26 | 868.3 | 878.3 | 866.7 | 875 | +16.7 | +1.9% | 1,179,000 |
| 2004/02/25 | 868.3 | 881.7 | 853.3 | 858.3 | -16.7 | -1.9% | 1,564,800 |
| 2004/02/24 | 900 | 900 | 870 | 875 | -25 | -2.8% | 1,667,700 |
| 2004/02/23 | 886.7 | 901.7 | 881.7 | 900 | +20 | +2.3% | 1,371,900 |
| 2004/02/20 | 886.7 | 898.3 | 875 | 880 | -11.7 | -1.3% | 1,539,000 |
| 2004/02/19 | 915 | 921.7 | 878.3 | 891.7 | -18.3 | -2% | 2,873,100 |
| 2004/02/18 | 930 | 936.7 | 906.7 | 910 | -13.3 | -1.4% | 2,940,000 |
| 2004/02/17 | 906.7 | 923.3 | 896.7 | 923.3 | +15 | +1.7% | 2,595,300 |
| 2004/02/16 | 916.7 | 923.3 | 896.7 | 908.3 | +1.6 | +0.2% | 2,365,200 |
| 2004/02/13 | 861.7 | 911.7 | 845 | 906.7 | +48.4 | +5.6% | 4,306,200 |
| 2004/02/12 | 866.7 | 866.7 | 853.3 | 858.3 | +15 | +1.8% | 2,098,800 |
| 2004/02/10 | 841.7 | 855 | 828.3 | 843.3 | -5 | -0.6% | 1,645,200 |
| 2004/02/09 | 870 | 875 | 841.7 | 848.3 | +5 | +0.6% | 2,798,100 |
| 2004/02/06 | 830 | 846.7 | 823.3 | 843.3 | +23.3 | +2.8% | 2,395,500 |
| 2004/02/05 | 803.3 | 838.3 | 803.3 | 820 | +3.3 | +0.4% | 4,229,100 |
| 2004/02/04 | 863.3 | 865 | 808.3 | 816.7 | -50 | -5.8% | 4,836,300 |
| 2004/02/03 | 893.3 | 901.7 | 866.7 | 866.7 | -33.3 | -3.7% | 3,029,400 |
| 2004/02/02 | 891.7 | 910 | 886.7 | 900 | +8.3 | +0.9% | 1,707,300 |
| 2004/01/30 | 881.7 | 901.7 | 878.3 | 891.7 | +16.7 | +1.9% | 2,999,400 |
| 2004/01/29 | 876.7 | 898.3 | 868.3 | 875 | -25 | -2.8% | 4,274,100 |
| 2004/01/28 | 913.3 | 921.7 | 900 | 900 | -33.3 | -3.6% | 3,864,600 |
| 2004/01/27 | 961.7 | 961.7 | 933.3 | 933.3 | -3.4 | -0.4% | 2,154,600 |
| 2004/01/26 | 943.3 | 950 | 928.3 | 936.7 | -20 | -2.1% | 2,803,200 |
| 2004/01/23 | 930 | 976.7 | 926.7 | 956.7 | +3.4 | +0.4% | 4,656,300 |
| 2004/01/22 | 998.3 | 1,003.3 | 943.3 | 953.3 | -31.7 | -3.2% | 5,541,900 |
| 2004/01/21 | 978.3 | 1,013.3 | 956.7 | 985 | +5 | +0.5% | 6,990,600 |
| 2004/01/20 | 996.7 | 1,013.3 | 966.7 | 980 | -30 | -3% | 12,272,100 |
| 2004/01/19 | 928.3 | 1,010 | 920 | 1,010 | +135 | +15.4% | 19,226,400 |
| 2004/01/16 | 863.3 | 876.7 | 853.3 | 875 | +38.3 | +4.6% | 5,166,300 |
| 2004/01/15 | 853.3 | 856.7 | 836.7 | 836.7 | -3.3 | -0.4% | 2,502,600 |
| 2004/01/14 | 823.3 | 840 | 818.3 | 840 | +15 | +1.8% | 1,937,700 |
| 2004/01/13 | 836.7 | 836.7 | 821.7 | 825 | -6.7 | -0.8% | 1,469,100 |
| 2004/01/09 | 833.3 | 841.7 | 810 | 831.7 | +10 | +1.2% | 2,951,700 |
| 2004/01/08 | 798.3 | 830 | 796.7 | 821.7 | +20 | +2.5% | 2,527,200 |
| 2004/01/07 | 808.3 | 808.3 | 793.3 | 801.7 | -1.6 | -0.2% | 1,811,700 |
| 2004/01/06 | 826.7 | 833.3 | 793.3 | 803.3 | -18.4 | -2.2% | 3,305,700 |
| 2004/01/05 | 833.3 | 836.7 | 815 | 821.7 | +6.7 | +0.8% | 2,094,900 |
5251～
5300
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
