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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 880 | 885 | 871 | 883 | -2 | -0.2% | 1,325,900 |
| 2017/04/03 | 875 | 888 | 868 | 885 | +14 | +1.6% | 1,830,500 |
| 2017/03/31 | 881 | 885 | 870 | 871 | -8 | -0.9% | 1,105,700 |
| 2017/03/30 | 882 | 885 | 876 | 879 | -7 | -0.8% | 848,500 |
| 2017/03/29 | 900 | 902 | 883 | 886 | -26 | -2.9% | 1,342,700 |
| 2017/03/28 | 909 | 915 | 909 | 912 | +8 | +0.9% | 1,217,400 |
| 2017/03/27 | 911 | 913 | 901 | 904 | -17 | -1.8% | 1,395,500 |
| 2017/03/24 | 908 | 922 | 907 | 921 | +13 | +1.4% | 1,150,500 |
| 2017/03/23 | 915 | 918 | 907 | 908 | -4 | -0.4% | 889,200 |
| 2017/03/22 | 933 | 934 | 911 | 912 | -36 | -3.8% | 1,948,100 |
| 2017/03/21 | 955 | 955 | 947 | 948 | -15 | -1.6% | 864,300 |
| 2017/03/17 | 958 | 963 | 954 | 963 | +1 | +0.1% | 879,900 |
| 2017/03/16 | 954 | 965 | 947 | 962 | +2 | +0.2% | 760,800 |
| 2017/03/15 | 959 | 961 | 953 | 960 | +1 | +0.1% | 548,400 |
| 2017/03/14 | 966 | 968 | 959 | 959 | -2 | -0.2% | 611,500 |
| 2017/03/13 | 960 | 962 | 957 | 961 | -2 | -0.2% | 612,400 |
| 2017/03/10 | 950 | 963 | 948 | 963 | +24 | +2.6% | 1,541,200 |
| 2017/03/09 | 944 | 944 | 935 | 939 | +2 | +0.2% | 664,900 |
| 2017/03/08 | 945 | 945 | 936 | 937 | -8 | -0.8% | 773,000 |
| 2017/03/07 | 944 | 952 | 941 | 945 | +7 | +0.7% | 691,100 |
| 2017/03/06 | 939 | 941 | 936 | 938 | -1 | -0.1% | 469,200 |
| 2017/03/03 | 948 | 950 | 937 | 939 | -9 | -0.9% | 687,100 |
| 2017/03/02 | 944 | 949 | 940 | 948 | +17 | +1.8% | 1,316,000 |
| 2017/03/01 | 923 | 933 | 919 | 931 | +9 | +1% | 1,276,000 |
| 2017/02/28 | 924 | 929 | 920 | 922 | -2 | -0.2% | 1,055,900 |
| 2017/02/27 | 928 | 930 | 919 | 924 | -10 | -1.1% | 1,036,600 |
| 2017/02/24 | 930 | 939 | 928 | 934 | -1 | -0.1% | 727,100 |
| 2017/02/23 | 936 | 939 | 928 | 935 | -2 | -0.2% | 810,500 |
| 2017/02/22 | 940 | 943 | 934 | 937 | ±0 | ±0% | 685,900 |
| 2017/02/21 | 933 | 938 | 931 | 937 | +4 | +0.4% | 639,700 |
| 2017/02/20 | 932 | 936 | 928 | 933 | -2 | -0.2% | 584,700 |
| 2017/02/17 | 940 | 940 | 933 | 935 | -6 | -0.6% | 642,500 |
| 2017/02/16 | 945 | 947 | 938 | 941 | -4 | -0.4% | 737,200 |
| 2017/02/15 | 947 | 952 | 944 | 945 | +2 | +0.2% | 799,400 |
| 2017/02/14 | 959 | 963 | 942 | 943 | -6 | -0.6% | 997,900 |
| 2017/02/13 | 965 | 966 | 947 | 949 | -4 | -0.4% | 1,157,800 |
| 2017/02/10 | 953 | 958 | 949 | 953 | +16 | +1.7% | 1,408,500 |
| 2017/02/09 | 940 | 941 | 935 | 937 | -4 | -0.4% | 1,037,000 |
| 2017/02/08 | 945 | 947 | 938 | 941 | -1 | -0.1% | 705,500 |
| 2017/02/07 | 947 | 947 | 941 | 942 | -10 | -1.1% | 899,600 |
| 2017/02/06 | 964 | 967 | 950 | 952 | ±0 | ±0% | 990,000 |
| 2017/02/03 | 960 | 964 | 948 | 952 | +1 | +0.1% | 970,500 |
| 2017/02/02 | 968 | 972 | 950 | 951 | -16 | -1.7% | 1,070,900 |
| 2017/02/01 | 962 | 970 | 961 | 967 | -2 | -0.2% | 707,400 |
| 2017/01/31 | 977 | 982 | 966 | 969 | -17 | -1.7% | 1,022,500 |
| 2017/01/30 | 989 | 996 | 983 | 986 | -11 | -1.1% | 816,200 |
| 2017/01/27 | 1,015 | 1,015 | 993 | 997 | -9 | -0.9% | 1,058,800 |
| 2017/01/26 | 993 | 1,008 | 992 | 1,006 | +25 | +2.5% | 1,258,300 |
| 2017/01/25 | 992 | 992 | 976 | 981 | +9 | +0.9% | 749,100 |
| 2017/01/24 | 975 | 979 | 971 | 972 | -14 | -1.4% | 1,121,100 |
2051～
2100
件表示中 / 5896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 | 78,900円 | +21.4% | +19.0% | 5.07% | 16.12倍 | 2.66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 | 116,300円 | -6.7% | -7.1% | 3.78% | 11.14倍 | 0.99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 | 245,200円 | +14.6% | +9.7% | 5.32% | 9.33倍 | 3.71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 | 79,200円 | -7.2% | - | 3.84% | 15.68倍 | 1.61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 | 67,700円 | -8.5% | -23.0% | 4.43% | 15.93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 |
市場注目の銘柄
チャート関連のコラム
