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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 810 | 866.7 | 796.7 | 866.7 | +73.4 | +9.3% | 3,803,700 |
| 2003/10/15 | 833.3 | 833.3 | 783.3 | 793.3 | -21.7 | -2.7% | 3,372,600 |
| 2003/10/14 | 793.3 | 816.7 | 785 | 815 | +58.3 | +7.7% | 3,957,600 |
| 2003/10/10 | 731.7 | 760 | 725 | 756.7 | +60 | +8.6% | 4,845,300 |
| 2003/10/09 | 685 | 701.7 | 666.7 | 696.7 | +13.4 | +2% | 1,860,900 |
| 2003/10/08 | 670 | 695 | 668.3 | 683.3 | -3.4 | -0.5% | 1,975,500 |
| 2003/10/07 | 716.7 | 723.3 | 675 | 686.7 | -13.3 | -1.9% | 3,528,000 |
| 2003/10/06 | 731.7 | 736.7 | 696.7 | 700 | +20 | +2.9% | 5,174,100 |
| 2003/10/03 | 656 | 688.3 | 645 | 680 | +34 | +5.3% | 5,483,700 |
| 2003/10/02 | 618.7 | 655 | 618.3 | 646 | +54.3 | +9.2% | 5,426,700 |
| 2003/10/01 | 574 | 591.7 | 571.7 | 591.7 | +17.7 | +3.1% | 2,001,600 |
| 2003/09/30 | 575 | 578.3 | 570 | 574 | +9 | +1.6% | 818,700 |
| 2003/09/29 | 571.7 | 576 | 562 | 565 | -4.7 | -0.8% | 720,000 |
| 2003/09/26 | 550 | 569.7 | 543.3 | 569.7 | +17 | +3.1% | 782,700 |
| 2003/09/25 | 538.3 | 563 | 538.3 | 552.7 | -15.6 | -2.7% | 1,230,300 |
| 2003/09/24 | 593.3 | 596 | 563.3 | 568.3 | -15.4 | -2.6% | 1,896,300 |
| 2003/09/22 | 593.3 | 593.3 | 580.7 | 583.7 | -12.3 | -2.1% | 1,308,300 |
| 2003/09/19 | 592.3 | 596.7 | 585.3 | 596 | +13.7 | +2.4% | 3,462,300 |
| 2003/09/18 | 583.7 | 584 | 572.3 | 582.3 | -1.7 | -0.3% | 1,231,800 |
| 2003/09/17 | 593 | 593.3 | 576.7 | 584 | +16 | +2.8% | 3,428,400 |
| 2003/09/16 | 560 | 569.7 | 554 | 568 | +17 | +3.1% | 1,186,800 |
| 2003/09/12 | 553 | 560 | 550.3 | 551 | +4 | +0.7% | 1,219,200 |
| 2003/09/11 | 551.7 | 562 | 547 | 547 | -24.7 | -4.3% | 2,726,100 |
| 2003/09/10 | 556.7 | 573.3 | 555.3 | 571.7 | +9 | +1.6% | 2,414,100 |
| 2003/09/09 | 551.7 | 562.7 | 551.7 | 562.7 | +20 | +3.7% | 1,291,800 |
| 2003/09/08 | 533.3 | 550.7 | 530.3 | 542.7 | -5 | -0.9% | 951,900 |
| 2003/09/05 | 565 | 565 | 547.7 | 547.7 | -17.3 | -3.1% | 1,257,600 |
| 2003/09/04 | 565 | 572 | 553.3 | 565 | +3 | +0.5% | 2,894,100 |
| 2003/09/03 | 556 | 565 | 553.3 | 562 | +16 | +2.9% | 3,382,800 |
| 2003/09/02 | 545 | 546.7 | 538 | 546 | +2.7 | +0.5% | 1,412,400 |
| 2003/09/01 | 523.3 | 544.7 | 523.3 | 543.3 | +23.3 | +4.5% | 1,991,700 |
| 2003/08/29 | 520 | 527.7 | 519.7 | 520 | ±0 | ±0% | 763,500 |
| 2003/08/28 | 525 | 533 | 519.7 | 520 | -7 | -1.3% | 855,900 |
| 2003/08/27 | 536 | 537.7 | 527 | 527 | -4.7 | -0.9% | 1,056,600 |
| 2003/08/26 | 519.7 | 533.3 | 515.3 | 531.7 | +2 | +0.4% | 1,089,900 |
| 2003/08/25 | 535.3 | 538 | 529 | 529.7 | -8.6 | -1.6% | 769,800 |
| 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 |
5351～
5400
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
