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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 1,277 | 1,290 | 1,275 | 1,286 | +16 | +1.3% | 1,476,600 |
| 2005/10/28 | 1,279 | 1,289 | 1,262 | 1,270 | -24 | -1.9% | 2,322,800 |
| 2005/10/27 | 1,282 | 1,294 | 1,279 | 1,294 | +13 | +1% | 2,823,100 |
| 2005/10/26 | 1,290 | 1,297 | 1,280 | 1,281 | +1 | +0.1% | 1,863,400 |
| 2005/10/25 | 1,300 | 1,312 | 1,276 | 1,280 | -32 | -2.4% | 3,460,900 |
| 2005/10/24 | 1,285 | 1,315 | 1,280 | 1,312 | +44 | +3.5% | 2,948,700 |
| 2005/10/21 | 1,247 | 1,268 | 1,245 | 1,268 | ±0 | ±0% | 1,701,900 |
| 2005/10/20 | 1,283 | 1,286 | 1,263 | 1,268 | -2 | -0.2% | 1,179,100 |
| 2005/10/19 | 1,280 | 1,283 | 1,248 | 1,270 | -17 | -1.3% | 2,085,100 |
| 2005/10/18 | 1,276 | 1,295 | 1,276 | 1,287 | +15 | +1.2% | 1,492,000 |
| 2005/10/17 | 1,300 | 1,309 | 1,271 | 1,272 | -30 | -2.3% | 1,528,300 |
| 2005/10/14 | 1,313 | 1,324 | 1,296 | 1,302 | -22 | -1.7% | 1,120,600 |
| 2005/10/13 | 1,318 | 1,324 | 1,300 | 1,324 | -2 | -0.2% | 1,214,900 |
| 2005/10/12 | 1,340 | 1,354 | 1,325 | 1,326 | +6 | +0.5% | 2,637,000 |
| 2005/10/11 | 1,293 | 1,320 | 1,292 | 1,320 | +28 | +2.2% | 1,447,100 |
| 2005/10/07 | 1,260 | 1,307 | 1,260 | 1,292 | +15 | +1.2% | 1,700,500 |
| 2005/10/06 | 1,299 | 1,299 | 1,275 | 1,277 | -50 | -3.8% | 2,235,100 |
| 2005/10/05 | 1,360 | 1,369 | 1,322 | 1,327 | -37 | -2.7% | 2,466,600 |
| 2005/10/04 | 1,381 | 1,388 | 1,356 | 1,364 | -14 | -1% | 2,203,400 |
| 2005/10/03 | 1,371 | 1,388 | 1,354 | 1,378 | -1 | -0.1% | 3,112,400 |
| 2005/09/30 | 1,361 | 1,388 | 1,325 | 1,379 | +63 | +4.8% | 8,149,800 |
| 2005/09/29 | 1,299 | 1,318 | 1,287 | 1,316 | +36 | +2.8% | 4,623,600 |
| 2005/09/28 | 1,262 | 1,285 | 1,262 | 1,280 | +9 | +0.7% | 2,578,100 |
| 2005/09/27 | 1,275 | 1,288 | 1,265 | 1,271 | +22 | +1.8% | 4,374,700 |
| 2005/09/26 | 1,235 | 1,253 | 1,234 | 1,249 | +21 | +1.7% | 3,974,200 |
| 2005/09/22 | 1,245 | 1,246 | 1,222 | 1,228 | -26 | -2.1% | 2,444,900 |
| 2005/09/21 | 1,280 | 1,280 | 1,248 | 1,254 | -8 | -0.6% | 3,873,700 |
| 2005/09/20 | 1,250 | 1,262 | 1,245 | 1,262 | +18 | +1.4% | 3,276,000 |
| 2005/09/16 | 1,250 | 1,255 | 1,231 | 1,244 | -4 | -0.3% | 3,062,600 |
| 2005/09/15 | 1,220 | 1,250 | 1,216 | 1,248 | +19 | +1.5% | 4,670,700 |
| 2005/09/14 | 1,225 | 1,233 | 1,213 | 1,229 | -4 | -0.3% | 3,802,000 |
| 2005/09/13 | 1,192 | 1,235 | 1,184 | 1,233 | +49 | +4.1% | 8,281,500 |
| 2005/09/12 | 1,197 | 1,199 | 1,177 | 1,184 | +17 | +1.5% | 2,377,600 |
| 2005/09/09 | 1,144 | 1,167 | 1,135 | 1,167 | +9 | +0.8% | 3,182,000 |
| 2005/09/08 | 1,162 | 1,167 | 1,156 | 1,158 | -4 | -0.3% | 1,214,200 |
| 2005/09/07 | 1,190 | 1,191 | 1,160 | 1,162 | -11 | -0.9% | 1,887,500 |
| 2005/09/06 | 1,194 | 1,197 | 1,172 | 1,173 | -21 | -1.8% | 1,317,300 |
| 2005/09/05 | 1,188 | 1,198 | 1,187 | 1,194 | +8 | +0.7% | 1,097,100 |
| 2005/09/02 | 1,207 | 1,218 | 1,185 | 1,186 | -19 | -1.6% | 2,669,600 |
| 2005/09/01 | 1,173 | 1,210 | 1,166 | 1,205 | +43 | +3.7% | 4,079,300 |
| 2005/08/31 | 1,165 | 1,166 | 1,155 | 1,162 | -9 | -0.8% | 783,700 |
| 2005/08/30 | 1,170 | 1,172 | 1,162 | 1,171 | +21 | +1.8% | 1,691,800 |
| 2005/08/29 | 1,166 | 1,169 | 1,150 | 1,150 | -24 | -2% | 1,852,600 |
| 2005/08/26 | 1,164 | 1,178 | 1,164 | 1,174 | +8 | +0.7% | 1,527,300 |
| 2005/08/25 | 1,173 | 1,183 | 1,157 | 1,166 | -27 | -2.3% | 3,908,900 |
| 2005/08/24 | 1,185 | 1,200 | 1,176 | 1,193 | -12 | -1% | 4,190,700 |
| 2005/08/23 | 1,250 | 1,252 | 1,201 | 1,205 | -26 | -2.1% | 6,840,000 |
| 2005/08/22 | 1,168 | 1,234 | 1,167 | 1,231 | +76 | +6.6% | 4,471,500 |
| 2005/08/19 | 1,167 | 1,170 | 1,143 | 1,155 | -32 | -2.7% | 3,826,100 |
| 2005/08/18 | 1,227 | 1,230 | 1,186 | 1,187 | -36 | -2.9% | 3,594,300 |
4851～
4900
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
