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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,096 | 1,110 | 1,081 | 1,086 | -23 | -2.1% | 2,444,600 |
| 2006/07/05 | 1,117 | 1,134 | 1,109 | 1,109 | -28 | -2.5% | 2,385,400 |
| 2006/07/04 | 1,152 | 1,160 | 1,133 | 1,137 | +4 | +0.4% | 3,131,100 |
| 2006/07/03 | 1,085 | 1,133 | 1,076 | 1,133 | +50 | +4.6% | 3,881,500 |
| 2006/06/30 | 1,090 | 1,090 | 1,073 | 1,083 | +30 | +2.8% | 2,172,900 |
| 2006/06/29 | 1,060 | 1,069 | 1,052 | 1,053 | +3 | +0.3% | 1,744,400 |
| 2006/06/28 | 1,057 | 1,069 | 1,050 | 1,050 | -26 | -2.4% | 2,407,700 |
| 2006/06/27 | 1,090 | 1,091 | 1,062 | 1,076 | -17 | -1.6% | 2,255,400 |
| 2006/06/26 | 1,096 | 1,100 | 1,084 | 1,093 | -14 | -1.3% | 1,815,000 |
| 2006/06/23 | 1,100 | 1,108 | 1,085 | 1,107 | -7 | -0.6% | 1,758,700 |
| 2006/06/22 | 1,114 | 1,123 | 1,096 | 1,114 | +20 | +1.8% | 2,754,800 |
| 2006/06/21 | 1,121 | 1,127 | 1,092 | 1,094 | -21 | -1.9% | 1,825,700 |
| 2006/06/20 | 1,159 | 1,159 | 1,111 | 1,115 | -46 | -4% | 2,669,900 |
| 2006/06/19 | 1,192 | 1,192 | 1,161 | 1,161 | -39 | -3.3% | 1,894,900 |
| 2006/06/16 | 1,188 | 1,203 | 1,173 | 1,200 | +52 | +4.5% | 3,340,100 |
| 2006/06/15 | 1,167 | 1,167 | 1,139 | 1,148 | +21 | +1.9% | 3,840,400 |
| 2006/06/14 | 1,090 | 1,140 | 1,083 | 1,127 | +27 | +2.5% | 4,148,700 |
| 2006/06/13 | 1,090 | 1,117 | 1,088 | 1,100 | -10 | -0.9% | 3,503,400 |
| 2006/06/12 | 1,100 | 1,115 | 1,084 | 1,110 | -7 | -0.6% | 2,309,400 |
| 2006/06/09 | 1,092 | 1,123 | 1,060 | 1,117 | +37 | +3.4% | 3,627,900 |
| 2006/06/08 | 1,101 | 1,119 | 1,060 | 1,080 | -61 | -5.3% | 4,368,400 |
| 2006/06/07 | 1,168 | 1,195 | 1,140 | 1,141 | -30 | -2.6% | 2,673,500 |
| 2006/06/06 | 1,205 | 1,206 | 1,171 | 1,171 | -53 | -4.3% | 2,288,300 |
| 2006/06/05 | 1,220 | 1,239 | 1,183 | 1,224 | -4 | -0.3% | 2,457,900 |
| 2006/06/02 | 1,208 | 1,230 | 1,136 | 1,228 | +22 | +1.8% | 4,538,100 |
| 2006/06/01 | 1,238 | 1,256 | 1,202 | 1,206 | -24 | -2% | 2,003,300 |
| 2006/05/31 | 1,212 | 1,240 | 1,207 | 1,230 | -16 | -1.3% | 3,763,600 |
| 2006/05/30 | 1,240 | 1,250 | 1,222 | 1,246 | -7 | -0.6% | 2,307,000 |
| 2006/05/29 | 1,263 | 1,273 | 1,249 | 1,253 | +13 | +1% | 2,899,600 |
| 2006/05/26 | 1,270 | 1,284 | 1,211 | 1,240 | -20 | -1.6% | 7,126,700 |
| 2006/05/25 | 1,303 | 1,317 | 1,252 | 1,260 | -76 | -5.7% | 5,965,200 |
| 2006/05/24 | 1,337 | 1,346 | 1,304 | 1,336 | +30 | +2.3% | 3,361,600 |
| 2006/05/23 | 1,342 | 1,350 | 1,304 | 1,306 | -65 | -4.7% | 4,839,500 |
| 2006/05/22 | 1,435 | 1,446 | 1,370 | 1,371 | -63 | -4.4% | 2,967,100 |
| 2006/05/19 | 1,374 | 1,443 | 1,373 | 1,434 | +61 | +4.4% | 4,515,500 |
| 2006/05/18 | 1,303 | 1,390 | 1,285 | 1,373 | +23 | +1.7% | 4,468,100 |
| 2006/05/17 | 1,369 | 1,389 | 1,306 | 1,350 | -39 | -2.8% | 5,706,600 |
| 2006/05/16 | 1,429 | 1,438 | 1,377 | 1,389 | -37 | -2.6% | 2,172,000 |
| 2006/05/15 | 1,428 | 1,443 | 1,418 | 1,426 | -22 | -1.5% | 3,166,400 |
| 2006/05/12 | 1,404 | 1,456 | 1,403 | 1,448 | +18 | +1.3% | 2,884,700 |
| 2006/05/11 | 1,455 | 1,475 | 1,429 | 1,430 | -20 | -1.4% | 3,137,700 |
| 2006/05/10 | 1,473 | 1,505 | 1,428 | 1,450 | -73 | -4.8% | 8,290,000 |
| 2006/05/09 | 1,551 | 1,552 | 1,512 | 1,523 | -29 | -1.9% | 2,984,700 |
| 2006/05/08 | 1,537 | 1,558 | 1,530 | 1,552 | +25 | +1.6% | 3,110,400 |
| 2006/05/02 | 1,498 | 1,537 | 1,495 | 1,527 | +30 | +2% | 2,344,700 |
| 2006/05/01 | 1,507 | 1,519 | 1,490 | 1,497 | -26 | -1.7% | 2,432,800 |
| 2006/04/28 | 1,538 | 1,544 | 1,515 | 1,523 | -35 | -2.2% | 1,879,300 |
| 2006/04/27 | 1,524 | 1,564 | 1,524 | 1,558 | +44 | +2.9% | 2,266,800 |
| 2006/04/26 | 1,545 | 1,547 | 1,508 | 1,514 | -22 | -1.4% | 1,761,000 |
| 2006/04/25 | 1,511 | 1,542 | 1,503 | 1,536 | +31 | +2.1% | 2,648,300 |
4501～
4550
件表示中 / 5713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 | 83,000円 | +4.5% | +0.3% | 5.06% | 21.58倍 | 2.77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 |
| マネックスＧ | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.04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 |
| ＦＰＧ | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73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 |
| 岡 三 | 63,400円 | +0.6% | +0.2% | 4.73% | 9.61倍 | 0.63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 |
| インテグラル | 389,000円 | +27.8% | +0.7% | 0.62% | 16.16倍 | 2.90倍 |
|
日本特化型ＰＥファンドの組成・運用。ファンド資金と自己資金を併用。投資先に常駐支援実施 |
市場注目の銘柄
チャート関連のコラム
