日本証券金融の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,657 | 1,660 | 1,597 | 1,600 | -50 | -3% | 444,100 |
| 2024/02/22 | 1,650 | 1,657 | 1,640 | 1,650 | +15 | +0.9% | 250,600 |
| 2024/02/21 | 1,635 | 1,645 | 1,616 | 1,635 | +3 | +0.2% | 225,400 |
| 2024/02/20 | 1,661 | 1,680 | 1,628 | 1,632 | -24 | -1.4% | 276,400 |
| 2024/02/19 | 1,650 | 1,668 | 1,638 | 1,656 | -14 | -0.8% | 336,700 |
| 2024/02/16 | 1,654 | 1,695 | 1,651 | 1,670 | +20 | +1.2% | 349,300 |
| 2024/02/15 | 1,680 | 1,686 | 1,632 | 1,650 | +5 | +0.3% | 288,200 |
| 2024/02/14 | 1,697 | 1,698 | 1,622 | 1,645 | -34 | -2% | 355,000 |
| 2024/02/13 | 1,630 | 1,693 | 1,602 | 1,679 | +93 | +5.9% | 776,000 |
| 2024/02/09 | 1,561 | 1,608 | 1,560 | 1,586 | +20 | +1.3% | 411,300 |
| 2024/02/08 | 1,563 | 1,568 | 1,529 | 1,566 | +4 | +0.3% | 380,600 |
| 2024/02/07 | 1,568 | 1,576 | 1,554 | 1,562 | -15 | -1% | 300,200 |
| 2024/02/06 | 1,560 | 1,579 | 1,531 | 1,577 | -3 | -0.2% | 546,800 |
| 2024/02/05 | 1,594 | 1,618 | 1,551 | 1,580 | +9 | +0.6% | 829,300 |
| 2024/02/02 | 1,573 | 1,594 | 1,562 | 1,571 | +6 | +0.4% | 299,100 |
| 2024/02/01 | 1,565 | 1,586 | 1,560 | 1,565 | -8 | -0.5% | 266,400 |
| 2024/01/31 | 1,551 | 1,573 | 1,551 | 1,573 | +17 | +1.1% | 224,600 |
| 2024/01/30 | 1,648 | 1,656 | 1,552 | 1,556 | -131 | -7.8% | 771,900 |
| 2024/01/29 | 1,572 | 1,711 | 1,565 | 1,687 | +130 | +8.3% | 680,000 |
| 2024/01/26 | 1,562 | 1,577 | 1,543 | 1,557 | -8 | -0.5% | 234,700 |
| 2024/01/25 | 1,518 | 1,573 | 1,517 | 1,565 | +41 | +2.7% | 345,100 |
| 2024/01/24 | 1,523 | 1,538 | 1,502 | 1,524 | -10 | -0.7% | 338,400 |
| 2024/01/23 | 1,564 | 1,567 | 1,534 | 1,534 | -32 | -2% | 193,900 |
| 2024/01/22 | 1,538 | 1,569 | 1,531 | 1,566 | +44 | +2.9% | 131,600 |
| 2024/01/19 | 1,550 | 1,553 | 1,516 | 1,522 | -11 | -0.7% | 154,800 |
| 2024/01/18 | 1,537 | 1,557 | 1,524 | 1,533 | -4 | -0.3% | 125,300 |
| 2024/01/17 | 1,554 | 1,578 | 1,537 | 1,537 | -30 | -1.9% | 243,600 |
| 2024/01/16 | 1,600 | 1,602 | 1,562 | 1,567 | -19 | -1.2% | 203,000 |
| 2024/01/15 | 1,521 | 1,610 | 1,520 | 1,586 | +76 | +5% | 541,000 |
| 2024/01/12 | 1,560 | 1,565 | 1,504 | 1,510 | -53 | -3.4% | 308,700 |
| 2024/01/11 | 1,551 | 1,572 | 1,548 | 1,563 | +24 | +1.6% | 249,200 |
| 2024/01/10 | 1,555 | 1,563 | 1,537 | 1,539 | -19 | -1.2% | 200,000 |
| 2024/01/09 | 1,548 | 1,578 | 1,548 | 1,558 | +22 | +1.4% | 239,300 |
| 2024/01/05 | 1,566 | 1,576 | 1,536 | 1,536 | -28 | -1.8% | 170,000 |
| 2024/01/04 | 1,549 | 1,573 | 1,522 | 1,564 | +14 | +0.9% | 145,100 |
| 2023/12/29 | 1,524 | 1,550 | 1,518 | 1,550 | +30 | +2% | 195,400 |
| 2023/12/28 | 1,523 | 1,523 | 1,502 | 1,520 | -3 | -0.2% | 100,000 |
| 2023/12/27 | 1,493 | 1,523 | 1,493 | 1,523 | +26 | +1.7% | 127,500 |
| 2023/12/26 | 1,498 | 1,502 | 1,483 | 1,497 | -2 | -0.1% | 94,500 |
| 2023/12/25 | 1,526 | 1,528 | 1,496 | 1,499 | -16 | -1.1% | 87,200 |
| 2023/12/22 | 1,480 | 1,517 | 1,480 | 1,515 | +43 | +2.9% | 121,200 |
| 2023/12/21 | 1,480 | 1,487 | 1,467 | 1,472 | -15 | -1% | 123,100 |
| 2023/12/20 | 1,473 | 1,507 | 1,466 | 1,487 | +19 | +1.3% | 166,500 |
| 2023/12/19 | 1,453 | 1,469 | 1,434 | 1,468 | +22 | +1.5% | 163,900 |
| 2023/12/18 | 1,421 | 1,458 | 1,407 | 1,446 | +6 | +0.4% | 181,200 |
| 2023/12/15 | 1,472 | 1,485 | 1,431 | 1,440 | -24 | -1.6% | 171,600 |
| 2023/12/14 | 1,524 | 1,535 | 1,463 | 1,464 | -67 | -4.4% | 270,900 |
| 2023/12/13 | 1,569 | 1,571 | 1,522 | 1,531 | -19 | -1.2% | 150,200 |
| 2023/12/12 | 1,567 | 1,571 | 1,549 | 1,550 | -9 | -0.6% | 103,800 |
| 2023/12/11 | 1,530 | 1,567 | 1,530 | 1,559 | +40 | +2.6% | 123,000 |
151～
200
件表示中 / 3552件
類似銘柄と比較する
現在ご覧いただいている「日証金」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 |
|---|---|---|---|---|---|---|---|---|
| 日証金 | 198,200円 | -1.0% | +12.5% | 4.24% | 16.43倍 | 1.15倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
| ミズホリース | 100,700円 | +2.1% | +8.1% | 3.97% | 7.41倍 | 0.91倍 |
|
旧興銀系、みずほＦＧの顧客基盤活用。みずほＦＧ、丸紅の持分会社。持分会社にリコーリース |
| イオンＦＳ | 125,700円 | +7.1% | +7.5% | 4.22% | 12.92倍 | 0.59倍 |
|
イオン系の金融サービスを統括。グループで銀行、クレジットカード等展開。東南アジアで先行 |
| オリコ | 94,400円 | +14.8% | +24.1% | 4.24% | 8.07倍 | 0.68倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
| アイフル | 32,700円 | +10.5% | +8.8% | 0.31% | 7.25倍 | 0.79倍 |
|
京都で創業。独立系の消費者金融大手。カード・信販、事業者ローン、信用保証事業も展開 |
市場注目の銘柄
チャート関連のコラム
