アイザワ証券グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 987 | 1,025 | 983 | 1,025 | +30 | +3% | 59,100 |
| 2006/06/09 | 965 | 995 | 964 | 995 | +40 | +4.2% | 73,900 |
| 2006/06/08 | 950 | 955 | 930 | 955 | -19 | -2% | 64,800 |
| 2006/06/07 | 979 | 994 | 936 | 974 | -25 | -2.5% | 84,900 |
| 2006/06/06 | 991 | 1,010 | 981 | 999 | -11 | -1.1% | 45,200 |
| 2006/06/05 | 993 | 1,023 | 981 | 1,010 | +37 | +3.8% | 120,500 |
| 2006/06/02 | 970 | 975 | 881 | 973 | +13 | +1.4% | 203,300 |
| 2006/06/01 | 1,030 | 1,060 | 958 | 960 | -64 | -6.3% | 202,300 |
| 2006/05/31 | 1,030 | 1,035 | 1,013 | 1,024 | -46 | -4.3% | 112,000 |
| 2006/05/30 | 1,067 | 1,075 | 1,042 | 1,070 | -11 | -1% | 39,000 |
| 2006/05/29 | 1,090 | 1,092 | 1,080 | 1,081 | -1 | -0.1% | 57,000 |
| 2006/05/26 | 1,108 | 1,110 | 1,081 | 1,082 | -20 | -1.8% | 52,000 |
| 2006/05/25 | 1,114 | 1,120 | 1,102 | 1,102 | -18 | -1.6% | 48,000 |
| 2006/05/24 | 1,087 | 1,120 | 1,087 | 1,120 | +20 | +1.8% | 52,000 |
| 2006/05/23 | 1,070 | 1,116 | 1,070 | 1,100 | ±0 | ±0% | 84,000 |
| 2006/05/22 | 1,160 | 1,170 | 1,100 | 1,100 | -40 | -3.5% | 134,000 |
| 2006/05/19 | 1,093 | 1,140 | 1,093 | 1,140 | +24 | +2.2% | 108,000 |
| 2006/05/18 | 1,038 | 1,119 | 1,030 | 1,116 | +56 | +5.3% | 211,000 |
| 2006/05/17 | 1,058 | 1,075 | 1,029 | 1,060 | -5 | -0.5% | 247,000 |
| 2006/05/16 | 1,160 | 1,170 | 1,061 | 1,065 | -90 | -7.8% | 177,000 |
| 2006/05/15 | 1,173 | 1,178 | 1,154 | 1,155 | -58 | -4.8% | 155,000 |
| 2006/05/12 | 1,220 | 1,230 | 1,182 | 1,213 | -41 | -3.3% | 151,000 |
| 2006/05/11 | 1,275 | 1,275 | 1,220 | 1,254 | -22 | -1.7% | 88,000 |
| 2006/05/10 | 1,287 | 1,290 | 1,276 | 1,276 | -10 | -0.8% | 87,000 |
| 2006/05/09 | 1,295 | 1,298 | 1,286 | 1,286 | -9 | -0.7% | 91,000 |
| 2006/05/08 | 1,308 | 1,308 | 1,295 | 1,295 | -2 | -0.2% | 108,000 |
| 2006/05/02 | 1,306 | 1,308 | 1,295 | 1,297 | -13 | -1% | 48,000 |
| 2006/05/01 | 1,301 | 1,319 | 1,301 | 1,310 | ±0 | ±0% | 80,000 |
| 2006/04/28 | 1,319 | 1,319 | 1,292 | 1,310 | -10 | -0.8% | 51,000 |
| 2006/04/27 | 1,298 | 1,328 | 1,298 | 1,320 | +26 | +2% | 101,000 |
| 2006/04/26 | 1,312 | 1,312 | 1,285 | 1,294 | -19 | -1.4% | 73,000 |
| 2006/04/25 | 1,280 | 1,315 | 1,278 | 1,313 | +33 | +2.6% | 109,000 |
| 2006/04/24 | 1,298 | 1,298 | 1,280 | 1,280 | -20 | -1.5% | 103,000 |
| 2006/04/21 | 1,311 | 1,320 | 1,300 | 1,300 | -17 | -1.3% | 114,000 |
| 2006/04/20 | 1,318 | 1,330 | 1,305 | 1,317 | -13 | -1% | 93,000 |
| 2006/04/19 | 1,332 | 1,340 | 1,322 | 1,330 | ±0 | ±0% | 87,000 |
| 2006/04/18 | 1,299 | 1,330 | 1,290 | 1,330 | +15 | +1.1% | 164,000 |
| 2006/04/17 | 1,348 | 1,348 | 1,315 | 1,315 | -34 | -2.5% | 133,000 |
| 2006/04/14 | 1,357 | 1,357 | 1,340 | 1,349 | -4 | -0.3% | 145,000 |
| 2006/04/13 | 1,360 | 1,361 | 1,346 | 1,353 | +2 | +0.1% | 143,000 |
| 2006/04/12 | 1,359 | 1,359 | 1,346 | 1,351 | -12 | -0.9% | 177,000 |
| 2006/04/11 | 1,373 | 1,375 | 1,362 | 1,363 | -10 | -0.7% | 166,000 |
| 2006/04/10 | 1,385 | 1,385 | 1,373 | 1,373 | -10 | -0.7% | 87,000 |
| 2006/04/07 | 1,376 | 1,385 | 1,370 | 1,383 | +6 | +0.4% | 146,000 |
| 2006/04/06 | 1,375 | 1,380 | 1,373 | 1,377 | +1 | +0.1% | 115,000 |
| 2006/04/05 | 1,387 | 1,390 | 1,375 | 1,376 | -9 | -0.6% | 138,000 |
| 2006/04/04 | 1,402 | 1,402 | 1,382 | 1,385 | -23 | -1.6% | 181,000 |
| 2006/04/03 | 1,400 | 1,409 | 1,391 | 1,408 | +13 | +0.9% | 256,000 |
| 2006/03/31 | 1,386 | 1,396 | 1,383 | 1,395 | +11 | +0.8% | 201,000 |
| 2006/03/30 | 1,384 | 1,390 | 1,377 | 1,384 | +9 | +0.7% | 196,000 |
4701～
4750
件表示中 / 4775件
類似銘柄と比較する
現在ご覧いただいている「アイザワ証Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| アイザワ証Ｇ | 139,100円 | +0.1% | +1.1% | 6.90% | 13.53倍 | 0.97倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| 岩井コスモ | 261,200円 | +1.0% | +0.5% | 5.74% | 9.02倍 | 0.91倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| 丸三証 | 95,100円 | -4.5% | -1.2% | 6.31% | 17.01倍 | 1.29倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
| 極東証券 | 158,700円 | 0.0% | +1.4% | 6.93% | 11.25倍 | 0.98倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| ＨＳＨＤ | 107,100円 | +40.3% | +0.5% | 0.93% | 2.66倍 | 0.37倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
市場注目の銘柄
チャート関連のコラム
