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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 416.7 | 422 | 406.7 | 407 | -4.3 | -1% | 818,700 |
| 2002/07/26 | 429.7 | 429.7 | 403.3 | 411.3 | -19.4 | -4.5% | 1,283,100 |
| 2002/07/25 | 458.7 | 464.3 | 428.7 | 430.7 | -19.6 | -4.4% | 2,177,700 |
| 2002/07/24 | 466.7 | 472 | 450 | 450.3 | -18.4 | -3.9% | 744,000 |
| 2002/07/23 | 460 | 477 | 456.7 | 468.7 | +6.4 | +1.4% | 305,400 |
| 2002/07/22 | 454.7 | 469.3 | 453.7 | 462.3 | -12.4 | -2.6% | 540,600 |
| 2002/07/19 | 483.3 | 483.3 | 474.3 | 474.7 | -15.3 | -3.1% | 295,500 |
| 2002/07/18 | 483.3 | 490 | 475 | 490 | +18 | +3.8% | 820,800 |
| 2002/07/17 | 470.7 | 473.7 | 470 | 472 | -1.7 | -0.4% | 462,600 |
| 2002/07/16 | 477 | 486.7 | 472.7 | 473.7 | -3.3 | -0.7% | 586,200 |
| 2002/07/15 | 493.3 | 494.3 | 477 | 477 | -16.7 | -3.4% | 661,800 |
| 2002/07/12 | 499.3 | 500.7 | 491.3 | 493.7 | -7 | -1.4% | 775,500 |
| 2002/07/11 | 503.7 | 505 | 499.3 | 500.7 | -5.6 | -1.1% | 542,100 |
| 2002/07/10 | 515 | 515 | 505.7 | 506.3 | -8.7 | -1.7% | 522,000 |
| 2002/07/09 | 510.3 | 516.7 | 506.7 | 515 | +4.7 | +0.9% | 320,400 |
| 2002/07/08 | 532 | 533 | 510.3 | 510.3 | -11.7 | -2.2% | 585,900 |
| 2002/07/05 | 521.7 | 523.3 | 520 | 522 | +2.3 | +0.4% | 195,600 |
| 2002/07/04 | 517 | 522 | 516.3 | 519.7 | ±0 | ±0% | 873,300 |
| 2002/07/03 | 511.3 | 519.7 | 510.7 | 519.7 | +3 | +0.6% | 542,100 |
| 2002/07/02 | 506.7 | 521.3 | 506.7 | 516.7 | -4.6 | -0.9% | 241,500 |
| 2002/07/01 | 519.7 | 521.3 | 515.3 | 521.3 | +8 | +1.6% | 342,600 |
| 2002/06/28 | 513 | 513.3 | 507.7 | 513.3 | +10.3 | +2% | 252,000 |
| 2002/06/27 | 501 | 506.7 | 501 | 503 | +2 | +0.4% | 404,400 |
| 2002/06/26 | 514.3 | 514.3 | 500.7 | 501 | -14.3 | -2.8% | 420,300 |
| 2002/06/25 | 516.7 | 517 | 508.3 | 515.3 | -3.7 | -0.7% | 482,700 |
| 2002/06/24 | 501.7 | 519 | 501.7 | 519 | +12.3 | +2.4% | 330,600 |
| 2002/06/21 | 503.7 | 509.3 | 500.7 | 506.7 | -1 | -0.2% | 274,500 |
| 2002/06/20 | 510.3 | 516.7 | 501.7 | 507.7 | -4.6 | -0.9% | 595,500 |
| 2002/06/19 | 513 | 515.7 | 510.3 | 512.3 | -5.4 | -1% | 641,700 |
| 2002/06/18 | 520 | 530.3 | 515.7 | 517.7 | +7.7 | +1.5% | 429,000 |
| 2002/06/17 | 516.7 | 517 | 506.7 | 510 | -4.7 | -0.9% | 497,700 |
| 2002/06/14 | 516.7 | 519.7 | 513.3 | 514.7 | -13.6 | -2.6% | 1,402,500 |
| 2002/06/13 | 540.7 | 543.7 | 526.7 | 528.3 | -20 | -3.6% | 714,900 |
| 2002/06/12 | 542.7 | 562.7 | 542.7 | 548.3 | -14.4 | -2.6% | 245,700 |
| 2002/06/11 | 556.3 | 562.7 | 550 | 562.7 | +16 | +2.9% | 318,000 |
| 2002/06/10 | 550 | 551.3 | 546.7 | 546.7 | -3.3 | -0.6% | 310,800 |
| 2002/06/07 | 550 | 565.3 | 546.3 | 550 | -15.3 | -2.7% | 1,016,100 |
| 2002/06/06 | 568.3 | 568.3 | 558.7 | 565.3 | -4 | -0.7% | 735,300 |
| 2002/06/05 | 562 | 574.3 | 562 | 569.3 | -4.7 | -0.8% | 652,500 |
| 2002/06/04 | 570 | 574 | 567.3 | 574 | +3 | +0.5% | 383,700 |
| 2002/06/03 | 566.7 | 579.3 | 566.7 | 571 | +3.7 | +0.7% | 285,000 |
| 2002/05/31 | 577.7 | 577.7 | 567 | 567.3 | -0.7 | -0.1% | 251,100 |
| 2002/05/30 | 570 | 576.7 | 563.3 | 568 | -7 | -1.2% | 309,600 |
| 2002/05/29 | 567.7 | 580.3 | 567 | 575 | -2.7 | -0.5% | 315,900 |
| 2002/05/28 | 579.7 | 583.3 | 576.7 | 577.7 | -11 | -1.9% | 249,900 |
| 2002/05/27 | 588.3 | 599.7 | 583.3 | 588.7 | +0.4 | +0.1% | 603,900 |
| 2002/05/24 | 600 | 600 | 576.7 | 588.3 | -4 | -0.7% | 1,431,000 |
| 2002/05/23 | 590 | 599.7 | 583 | 592.3 | +23.6 | +4.1% | 2,250,000 |
| 2002/05/22 | 556.7 | 575 | 553.3 | 568.7 | +12 | +2.2% | 1,208,400 |
| 2002/05/21 | 554.3 | 557.3 | 550 | 556.7 | +12.4 | +2.3% | 1,247,100 |
5651～
5700
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
