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 |
|---|---|---|---|---|---|---|---|
| 2003/08/22 | 546.7 | 546.7 | 537 | 538.3 | -5.4 | -1% | 774,900 |
| 2003/08/21 | 530 | 546.3 | 530 | 543.7 | +3.4 | +0.6% | 1,194,600 |
| 2003/08/20 | 546.7 | 546.7 | 530 | 540.3 | -3.7 | -0.7% | 1,498,800 |
| 2003/08/19 | 545.3 | 549.3 | 541.7 | 544 | +6.3 | +1.2% | 2,364,300 |
| 2003/08/18 | 538.3 | 539.7 | 534 | 537.7 | +13 | +2.5% | 2,279,100 |
| 2003/08/15 | 536.7 | 540.3 | 520.7 | 524.7 | +1.7 | +0.3% | 2,706,000 |
| 2003/08/14 | 501.7 | 526.7 | 499.7 | 523 | +25.3 | +5.1% | 2,131,800 |
| 2003/08/13 | 492 | 499.3 | 490.3 | 497.7 | +19 | +4% | 2,483,100 |
| 2003/08/12 | 490 | 493.7 | 478.3 | 478.7 | -3.3 | -0.7% | 1,219,800 |
| 2003/08/11 | 455 | 485 | 455 | 482 | +28.3 | +6.2% | 2,130,000 |
| 2003/08/08 | 450 | 458.3 | 446 | 453.7 | +15 | +3.4% | 1,026,000 |
| 2003/08/07 | 443.7 | 461.3 | 438.3 | 438.7 | -3 | -0.7% | 1,626,000 |
| 2003/08/06 | 439 | 451 | 434.7 | 441.7 | -19.6 | -4.2% | 3,176,700 |
| 2003/08/05 | 483.3 | 483.3 | 457 | 461.3 | -31.4 | -6.4% | 3,061,200 |
| 2003/08/04 | 494.3 | 496.7 | 490 | 492.7 | -11.6 | -2.3% | 953,700 |
| 2003/08/01 | 512 | 516.7 | 501 | 504.3 | -1.4 | -0.3% | 1,183,500 |
| 2003/07/31 | 519.7 | 522.7 | 496.7 | 505.7 | -18 | -3.4% | 1,756,500 |
| 2003/07/30 | 532.7 | 533.3 | 523.7 | 523.7 | -10.6 | -2% | 966,000 |
| 2003/07/29 | 537.3 | 538.3 | 527.7 | 534.3 | -3 | -0.6% | 1,122,600 |
| 2003/07/28 | 543.3 | 547 | 534.3 | 537.3 | -3.4 | -0.6% | 2,016,900 |
| 2003/07/25 | 536.7 | 546.7 | 535 | 540.7 | -6 | -1.1% | 2,406,000 |
| 2003/07/24 | 537 | 549 | 535.3 | 546.7 | +14.7 | +2.8% | 2,298,300 |
| 2003/07/23 | 533.3 | 533.3 | 525 | 532 | +15.3 | +3% | 2,048,700 |
| 2003/07/22 | 504 | 516.7 | 500.3 | 516.7 | +9.4 | +1.9% | 1,121,700 |
| 2003/07/18 | 490.7 | 512.3 | 489.7 | 507.3 | ±0 | ±0% | 1,987,800 |
| 2003/07/17 | 516.7 | 521.3 | 507 | 507.3 | -25 | -4.7% | 2,052,900 |
| 2003/07/16 | 539.3 | 541.3 | 520.7 | 532.3 | -13 | -2.4% | 2,286,900 |
| 2003/07/15 | 539.3 | 552 | 530 | 545.3 | +36 | +7.1% | 5,472,600 |
| 2003/07/14 | 523.7 | 525.3 | 496.7 | 509.3 | -7 | -1.4% | 2,902,500 |
| 2003/07/11 | 525.3 | 540 | 516 | 516.3 | -39 | -7% | 3,443,700 |
| 2003/07/10 | 561.3 | 574.3 | 550 | 555.3 | -8 | -1.4% | 3,318,300 |
| 2003/07/09 | 559.3 | 575 | 534.7 | 563.3 | +10 | +1.8% | 7,063,200 |
| 2003/07/08 | 530 | 560 | 513.3 | 553.3 | +60 | +12.2% | 10,361,400 |
| 2003/07/07 | 466.7 | 495 | 462 | 493.3 | +38 | +8.3% | 3,385,800 |
| 2003/07/04 | 439.7 | 468.3 | 439.7 | 455.3 | -11 | -2.4% | 3,582,600 |
| 2003/07/03 | 510.3 | 510.3 | 427.3 | 466.3 | -0.7 | -0.1% | 7,663,800 |
| 2003/07/02 | 466.7 | 469.3 | 451.7 | 467 | +33.7 | +7.8% | 5,355,600 |
| 2003/07/01 | 415 | 455 | 410.7 | 433.3 | +25 | +6.1% | 5,918,700 |
| 2003/06/30 | 372 | 420 | 366.7 | 408.3 | +49.6 | +13.8% | 3,991,500 |
| 2003/06/27 | 333.3 | 359 | 333 | 358.7 | +33 | +10.1% | 2,878,500 |
| 2003/06/26 | 322.7 | 326 | 320.7 | 325.7 | +2 | +0.6% | 610,500 |
| 2003/06/25 | 324 | 326 | 322.3 | 323.7 | -0.3 | -0.1% | 569,400 |
| 2003/06/24 | 320 | 325 | 316.7 | 324 | -1.3 | -0.4% | 1,252,200 |
| 2003/06/23 | 324.7 | 327.3 | 321.3 | 325.3 | +17.3 | +5.6% | 2,297,400 |
| 2003/06/20 | 305 | 310 | 303.7 | 308 | -3.7 | -1.2% | 648,300 |
| 2003/06/19 | 317.7 | 321 | 308.3 | 311.7 | -6 | -1.9% | 809,100 |
| 2003/06/18 | 316 | 320.3 | 314.7 | 317.7 | +6.4 | +2.1% | 1,517,700 |
| 2003/06/17 | 316 | 318.3 | 308.7 | 311.3 | +10 | +3.3% | 1,677,600 |
| 2003/06/16 | 313.7 | 316.3 | 301.3 | 301.3 | -19 | -5.9% | 1,087,500 |
| 2003/06/13 | 320 | 322 | 315 | 320.3 | +7 | +2.2% | 1,598,100 |
5301～
5350
件表示中 / 5809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 | 73,200円 | +4.5% | +0.3% | 5.46% | 19.04倍 | 2.44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 | 90,700円 | +1.8% | +0.2% | 4.85% | 10.49倍 | 0.82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 | 357,500円 | +0.8% | +0.3% | 4.48% | 12.30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 | 216,900円 | +14.6% | +9.7% | 6.01% | 8.26倍 | 3.42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 | 67,000円 | +4.8% | +7.0% | 6.00% | 5.15倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
