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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 516 | 518 | 510 | 516 | +10 | +2% | 791,200 |
| 2010/08/04 | 511 | 512 | 504 | 506 | -10 | -1.9% | 650,900 |
| 2010/08/03 | 514 | 517 | 509 | 516 | +12 | +2.4% | 895,700 |
| 2010/08/02 | 510 | 514 | 500 | 504 | -7 | -1.4% | 1,226,200 |
| 2010/07/30 | 517 | 518 | 510 | 511 | -10 | -1.9% | 955,400 |
| 2010/07/29 | 528 | 530 | 520 | 521 | -17 | -3.2% | 822,400 |
| 2010/07/28 | 520 | 540 | 520 | 538 | +22 | +4.3% | 1,065,800 |
| 2010/07/27 | 520 | 526 | 516 | 516 | -9 | -1.7% | 686,800 |
| 2010/07/26 | 527 | 533 | 523 | 525 | +1 | +0.2% | 444,900 |
| 2010/07/23 | 523 | 528 | 517 | 524 | +13 | +2.5% | 612,300 |
| 2010/07/22 | 508 | 517 | 508 | 511 | -3 | -0.6% | 639,700 |
| 2010/07/21 | 528 | 533 | 508 | 514 | -11 | -2.1% | 908,700 |
| 2010/07/20 | 520 | 529 | 514 | 525 | -6 | -1.1% | 913,100 |
| 2010/07/16 | 541 | 547 | 525 | 531 | -15 | -2.7% | 1,174,100 |
| 2010/07/15 | 555 | 556 | 545 | 546 | -13 | -2.3% | 978,200 |
| 2010/07/14 | 561 | 564 | 557 | 559 | +8 | +1.5% | 739,500 |
| 2010/07/13 | 556 | 562 | 548 | 551 | -1 | -0.2% | 1,040,700 |
| 2010/07/12 | 538 | 563 | 537 | 552 | +20 | +3.8% | 1,673,900 |
| 2010/07/09 | 534 | 538 | 526 | 532 | +6 | +1.1% | 1,540,800 |
| 2010/07/08 | 531 | 533 | 522 | 526 | +14 | +2.7% | 1,308,500 |
| 2010/07/07 | 517 | 518 | 503 | 512 | -6 | -1.2% | 1,526,700 |
| 2010/07/06 | 517 | 520 | 503 | 518 | -2 | -0.4% | 1,519,000 |
| 2010/07/05 | 520 | 529 | 518 | 520 | -2 | -0.4% | 1,293,300 |
| 2010/07/02 | 526 | 529 | 519 | 522 | +1 | +0.2% | 1,994,000 |
| 2010/07/01 | 537 | 542 | 521 | 521 | -26 | -4.8% | 1,949,100 |
| 2010/06/30 | 560 | 560 | 544 | 547 | -23 | -4% | 1,515,500 |
| 2010/06/29 | 583 | 586 | 569 | 570 | -13 | -2.2% | 852,300 |
| 2010/06/28 | 590 | 593 | 582 | 583 | -6 | -1% | 524,900 |
| 2010/06/25 | 598 | 600 | 586 | 589 | -19 | -3.1% | 855,700 |
| 2010/06/24 | 613 | 614 | 606 | 608 | -6 | -1% | 592,600 |
| 2010/06/23 | 618 | 618 | 611 | 614 | -9 | -1.4% | 480,700 |
| 2010/06/22 | 619 | 628 | 615 | 623 | -2 | -0.3% | 841,600 |
| 2010/06/21 | 627 | 629 | 622 | 625 | +1 | +0.2% | 933,500 |
| 2010/06/18 | 626 | 627 | 621 | 624 | -1 | -0.2% | 501,300 |
| 2010/06/17 | 625 | 627 | 623 | 625 | -4 | -0.6% | 396,100 |
| 2010/06/16 | 627 | 632 | 626 | 629 | +11 | +1.8% | 603,700 |
| 2010/06/15 | 620 | 626 | 617 | 618 | -2 | -0.3% | 807,000 |
| 2010/06/14 | 616 | 624 | 616 | 620 | +5 | +0.8% | 500,800 |
| 2010/06/11 | 617 | 625 | 609 | 615 | +16 | +2.7% | 3,883,500 |
| 2010/06/10 | 593 | 599 | 586 | 599 | +16 | +2.7% | 726,900 |
| 2010/06/09 | 584 | 589 | 576 | 583 | -11 | -1.9% | 1,191,000 |
| 2010/06/08 | 599 | 601 | 587 | 594 | -1 | -0.2% | 1,289,200 |
| 2010/06/07 | 606 | 607 | 593 | 595 | -31 | -5% | 1,090,600 |
| 2010/06/04 | 624 | 629 | 622 | 626 | -2 | -0.3% | 652,000 |
| 2010/06/03 | 623 | 630 | 619 | 628 | +12 | +1.9% | 827,000 |
| 2010/06/02 | 619 | 626 | 614 | 616 | -9 | -1.4% | 812,300 |
| 2010/06/01 | 620 | 632 | 613 | 625 | +15 | +2.5% | 1,190,100 |
| 2010/05/31 | 605 | 619 | 603 | 610 | -1 | -0.2% | 676,200 |
| 2010/05/28 | 606 | 623 | 602 | 611 | +15 | +2.5% | 1,443,600 |
| 2010/05/27 | 587 | 596 | 583 | 596 | +10 | +1.7% | 1,065,700 |
3601～
3650
件表示中 / 5813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 | 74,700円 | +4.5% | +0.3% | 5.35% | 19.42倍 | 2.49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 | 94,800円 | +1.8% | +0.2% | 4.64% | 10.96倍 | 0.86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 | 370,500円 | +0.8% | +0.3% | 4.32% | 12.76倍 | 0.89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 | 229,400円 | +14.6% | +9.7% | 5.68% | 8.75倍 | 3.62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 | 72,700円 | +4.8% | +7.0% | 5.53% | 5.59倍 | 1.39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
