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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 1,206 | 1,217 | 1,205 | 1,213 | -2 | -0.2% | 812,200 |
| 2018/11/20 | 1,191 | 1,215 | 1,190 | 1,215 | +16 | +1.3% | 885,900 |
| 2018/11/19 | 1,193 | 1,199 | 1,184 | 1,199 | +6 | +0.5% | 674,800 |
| 2018/11/16 | 1,197 | 1,202 | 1,190 | 1,193 | +7 | +0.6% | 721,700 |
| 2018/11/15 | 1,191 | 1,191 | 1,176 | 1,186 | -9 | -0.8% | 732,100 |
| 2018/11/14 | 1,205 | 1,208 | 1,191 | 1,195 | -7 | -0.6% | 671,500 |
| 2018/11/13 | 1,202 | 1,207 | 1,195 | 1,202 | -20 | -1.6% | 951,600 |
| 2018/11/12 | 1,217 | 1,224 | 1,214 | 1,222 | +2 | +0.2% | 624,200 |
| 2018/11/09 | 1,217 | 1,227 | 1,210 | 1,220 | +8 | +0.7% | 1,050,100 |
| 2018/11/08 | 1,230 | 1,230 | 1,209 | 1,212 | +1 | +0.1% | 986,700 |
| 2018/11/07 | 1,215 | 1,234 | 1,209 | 1,211 | -1 | -0.1% | 1,447,800 |
| 2018/11/06 | 1,206 | 1,213 | 1,200 | 1,212 | +21 | +1.8% | 1,233,300 |
| 2018/11/05 | 1,189 | 1,206 | 1,186 | 1,191 | ±0 | ±0% | 1,119,400 |
| 2018/11/02 | 1,167 | 1,194 | 1,162 | 1,191 | +28 | +2.4% | 1,564,300 |
| 2018/11/01 | 1,150 | 1,167 | 1,145 | 1,163 | +12 | +1% | 1,002,900 |
| 2018/10/31 | 1,161 | 1,161 | 1,145 | 1,151 | -9 | -0.8% | 1,344,100 |
| 2018/10/30 | 1,139 | 1,166 | 1,138 | 1,160 | +17 | +1.5% | 1,294,900 |
| 2018/10/29 | 1,174 | 1,175 | 1,142 | 1,143 | -29 | -2.5% | 1,477,500 |
| 2018/10/26 | 1,179 | 1,181 | 1,135 | 1,172 | -5 | -0.4% | 2,220,500 |
| 2018/10/25 | 1,177 | 1,186 | 1,165 | 1,177 | -26 | -2.2% | 1,530,100 |
| 2018/10/24 | 1,197 | 1,214 | 1,181 | 1,203 | +21 | +1.8% | 1,948,700 |
| 2018/10/23 | 1,189 | 1,189 | 1,179 | 1,182 | -10 | -0.8% | 917,500 |
| 2018/10/22 | 1,184 | 1,196 | 1,178 | 1,192 | +5 | +0.4% | 649,500 |
| 2018/10/19 | 1,176 | 1,194 | 1,175 | 1,187 | ±0 | ±0% | 800,300 |
| 2018/10/18 | 1,185 | 1,196 | 1,180 | 1,187 | ±0 | ±0% | 867,500 |
| 2018/10/17 | 1,183 | 1,195 | 1,180 | 1,187 | +19 | +1.6% | 950,700 |
| 2018/10/16 | 1,155 | 1,168 | 1,155 | 1,168 | +8 | +0.7% | 778,000 |
| 2018/10/15 | 1,172 | 1,175 | 1,157 | 1,160 | -8 | -0.7% | 1,107,200 |
| 2018/10/12 | 1,152 | 1,168 | 1,151 | 1,168 | +2 | +0.2% | 1,592,700 |
| 2018/10/11 | 1,155 | 1,171 | 1,153 | 1,166 | -24 | -2% | 1,581,100 |
| 2018/10/10 | 1,190 | 1,196 | 1,181 | 1,190 | +5 | +0.4% | 885,700 |
| 2018/10/09 | 1,194 | 1,199 | 1,184 | 1,185 | -10 | -0.8% | 1,110,700 |
| 2018/10/05 | 1,176 | 1,200 | 1,175 | 1,195 | +11 | +0.9% | 1,307,500 |
| 2018/10/04 | 1,175 | 1,188 | 1,175 | 1,184 | +17 | +1.5% | 1,227,100 |
| 2018/10/03 | 1,170 | 1,176 | 1,163 | 1,167 | -3 | -0.3% | 1,017,800 |
| 2018/10/02 | 1,183 | 1,189 | 1,170 | 1,170 | -13 | -1.1% | 1,655,500 |
| 2018/10/01 | 1,185 | 1,189 | 1,179 | 1,183 | -11 | -0.9% | 1,130,700 |
| 2018/09/28 | 1,187 | 1,204 | 1,181 | 1,194 | +16 | +1.4% | 1,545,900 |
| 2018/09/27 | 1,188 | 1,193 | 1,176 | 1,178 | -12 | -1% | 1,381,900 |
| 2018/09/26 | 1,193 | 1,201 | 1,170 | 1,190 | -38 | -3.1% | 2,001,200 |
| 2018/09/25 | 1,229 | 1,232 | 1,221 | 1,228 | +2 | +0.2% | 2,301,700 |
| 2018/09/21 | 1,215 | 1,227 | 1,214 | 1,226 | +17 | +1.4% | 1,997,000 |
| 2018/09/20 | 1,204 | 1,210 | 1,195 | 1,209 | +13 | +1.1% | 1,681,700 |
| 2018/09/19 | 1,214 | 1,218 | 1,196 | 1,196 | +2 | +0.2% | 1,471,100 |
| 2018/09/18 | 1,170 | 1,198 | 1,169 | 1,194 | +26 | +2.2% | 1,328,500 |
| 2018/09/14 | 1,182 | 1,182 | 1,167 | 1,168 | -1 | -0.1% | 1,957,400 |
| 2018/09/13 | 1,174 | 1,175 | 1,168 | 1,169 | -3 | -0.3% | 1,146,300 |
| 2018/09/12 | 1,178 | 1,185 | 1,165 | 1,172 | -13 | -1.1% | 1,218,300 |
| 2018/09/11 | 1,179 | 1,193 | 1,174 | 1,185 | +13 | +1.1% | 1,143,100 |
| 2018/09/10 | 1,162 | 1,172 | 1,160 | 1,172 | +16 | +1.4% | 835,700 |
1601～
1650
件表示中 / 5850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 | 68,500円 | +21.4% | +19.0% | 5.84% | 14.00倍 | 2.31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 | 234,600円 | +14.6% | +9.7% | 5.56% | 8.93倍 | 3.55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 | 72,400円 | -7.2% | - | 4.20% | 14.32倍 | 1.46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 | 68,000円 | -8.5% | -23.0% | 4.41% | 16.01倍 | 0.65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 | 244,300円 | -0.6% | +11.3% | 5.44% | 12.70倍 | 0.94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
