岡三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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 379 | 382 | 371 | 380 | +7 | +1.9% | 170,000 |
| 2010/06/18 | 366 | 375 | 364 | 373 | +7 | +1.9% | 370,000 |
| 2010/06/17 | 367 | 368 | 365 | 366 | -5 | -1.3% | 101,000 |
| 2010/06/16 | 370 | 372 | 365 | 371 | +7 | +1.9% | 89,000 |
| 2010/06/15 | 361 | 366 | 360 | 364 | +2 | +0.6% | 231,000 |
| 2010/06/14 | 367 | 367 | 361 | 362 | +3 | +0.8% | 235,000 |
| 2010/06/11 | 361 | 363 | 353 | 359 | +6 | +1.7% | 327,000 |
| 2010/06/10 | 353 | 355 | 351 | 353 | ±0 | ±0% | 104,000 |
| 2010/06/09 | 350 | 355 | 349 | 353 | +4 | +1.1% | 254,000 |
| 2010/06/08 | 347 | 354 | 346 | 349 | ±0 | ±0% | 209,000 |
| 2010/06/07 | 351 | 352 | 345 | 349 | -11 | -3.1% | 200,000 |
| 2010/06/04 | 360 | 363 | 357 | 360 | -1 | -0.3% | 178,000 |
| 2010/06/03 | 368 | 369 | 359 | 361 | +1 | +0.3% | 233,000 |
| 2010/06/02 | 359 | 366 | 357 | 360 | +1 | +0.3% | 276,000 |
| 2010/06/01 | 358 | 362 | 356 | 359 | ±0 | ±0% | 169,000 |
| 2010/05/31 | 350 | 361 | 350 | 359 | +7 | +2% | 216,000 |
| 2010/05/28 | 362 | 362 | 350 | 352 | -4 | -1.1% | 303,000 |
| 2010/05/27 | 346 | 357 | 346 | 356 | +4 | +1.1% | 310,000 |
| 2010/05/26 | 351 | 355 | 346 | 352 | -3 | -0.8% | 368,000 |
| 2010/05/25 | 366 | 367 | 350 | 355 | -9 | -2.5% | 337,000 |
| 2010/05/24 | 366 | 366 | 360 | 364 | -1 | -0.3% | 265,000 |
| 2010/05/21 | 364 | 366 | 359 | 365 | -7 | -1.9% | 346,000 |
| 2010/05/20 | 376 | 378 | 371 | 372 | -7 | -1.8% | 141,000 |
| 2010/05/19 | 381 | 381 | 372 | 379 | -6 | -1.6% | 352,000 |
| 2010/05/18 | 385 | 390 | 384 | 385 | +1 | +0.3% | 362,000 |
| 2010/05/17 | 388 | 392 | 383 | 384 | -9 | -2.3% | 249,000 |
| 2010/05/14 | 392 | 397 | 391 | 393 | -4 | -1% | 210,000 |
| 2010/05/13 | 393 | 399 | 393 | 397 | +6 | +1.5% | 172,000 |
| 2010/05/12 | 397 | 398 | 390 | 391 | -6 | -1.5% | 256,000 |
| 2010/05/11 | 409 | 409 | 395 | 397 | -4 | -1% | 275,000 |
| 2010/05/10 | 395 | 403 | 394 | 401 | +6 | +1.5% | 255,000 |
| 2010/05/07 | 394 | 397 | 391 | 395 | -13 | -3.2% | 483,000 |
| 2010/05/06 | 412 | 415 | 405 | 408 | -20 | -4.7% | 367,000 |
| 2010/04/30 | 429 | 433 | 428 | 428 | +4 | +0.9% | 152,000 |
| 2010/04/28 | 425 | 438 | 421 | 424 | -16 | -3.6% | 389,000 |
| 2010/04/27 | 447 | 447 | 439 | 440 | -6 | -1.3% | 146,000 |
| 2010/04/26 | 436 | 449 | 436 | 446 | +12 | +2.8% | 378,000 |
| 2010/04/23 | 428 | 436 | 423 | 434 | +6 | +1.4% | 470,000 |
| 2010/04/22 | 430 | 430 | 422 | 428 | -8 | -1.8% | 355,000 |
| 2010/04/21 | 431 | 438 | 431 | 436 | +6 | +1.4% | 289,000 |
| 2010/04/20 | 432 | 434 | 427 | 430 | +1 | +0.2% | 220,000 |
| 2010/04/19 | 427 | 431 | 422 | 429 | -12 | -2.7% | 311,000 |
| 2010/04/16 | 443 | 443 | 438 | 441 | -5 | -1.1% | 201,000 |
| 2010/04/15 | 444 | 452 | 443 | 446 | +4 | +0.9% | 279,000 |
| 2010/04/14 | 445 | 446 | 440 | 442 | -5 | -1.1% | 312,000 |
| 2010/04/13 | 449 | 451 | 440 | 447 | -2 | -0.4% | 267,000 |
| 2010/04/12 | 457 | 457 | 449 | 449 | ±0 | ±0% | 238,000 |
| 2010/04/09 | 444 | 449 | 444 | 449 | +2 | +0.4% | 185,000 |
| 2010/04/08 | 451 | 457 | 446 | 447 | -3 | -0.7% | 300,000 |
| 2010/04/07 | 443 | 455 | 442 | 450 | +7 | +1.6% | 499,000 |
3701～
3750
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「岡 三」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 |
|---|---|---|---|---|---|---|---|---|
| 岡 三 | 65,600円 | -8.5% | -23.0% | 4.57% | 15.43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 |
| 松井証 | 74,900円 | +21.4% | +19.0% | 5.34% | 15.30倍 | 2.53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 |
| ＦＰＧ | 218,100円 | +14.6% | +9.7% | 5.98% | 8.30倍 | 3.30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 |
| 東海東京 | 55,900円 | +11.1% | +27.0% | 7.16% | 14.03倍 | 0.77倍 |
|
中京地区地盤。対面営業主体の準大手証券。有力地銀との提携戦略推進。富裕層向け営業に注力 |
| ジャフコ Ｇ | 250,000円 | -0.6% | +11.3% | 5.32% | 12.92倍 | 0.95倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
市場注目の銘柄
チャート関連のコラム
