丸三証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,288 | 1,316 | 1,271 | 1,276 | -2 | -0.2% | 299,600 |
| 2015/09/14 | 1,291 | 1,302 | 1,271 | 1,278 | -14 | -1.1% | 241,100 |
| 2015/09/11 | 1,254 | 1,303 | 1,247 | 1,292 | +33 | +2.6% | 435,800 |
| 2015/09/10 | 1,235 | 1,264 | 1,228 | 1,259 | -6 | -0.5% | 298,100 |
| 2015/09/09 | 1,219 | 1,265 | 1,203 | 1,265 | +80 | +6.8% | 506,800 |
| 2015/09/08 | 1,200 | 1,213 | 1,179 | 1,185 | -18 | -1.5% | 384,200 |
| 2015/09/07 | 1,191 | 1,219 | 1,181 | 1,203 | -18 | -1.5% | 352,000 |
| 2015/09/04 | 1,236 | 1,236 | 1,198 | 1,221 | -5 | -0.4% | 549,000 |
| 2015/09/03 | 1,244 | 1,258 | 1,223 | 1,226 | -5 | -0.4% | 285,600 |
| 2015/09/02 | 1,219 | 1,264 | 1,210 | 1,231 | -18 | -1.4% | 452,100 |
| 2015/09/01 | 1,301 | 1,301 | 1,248 | 1,249 | -74 | -5.6% | 539,500 |
| 2015/08/31 | 1,305 | 1,328 | 1,295 | 1,323 | +10 | +0.8% | 339,100 |
| 2015/08/28 | 1,289 | 1,316 | 1,281 | 1,313 | +50 | +4% | 473,600 |
| 2015/08/27 | 1,298 | 1,298 | 1,261 | 1,263 | +7 | +0.6% | 368,300 |
| 2015/08/26 | 1,215 | 1,265 | 1,200 | 1,256 | +68 | +5.7% | 476,900 |
| 2015/08/25 | 1,170 | 1,248 | 1,128 | 1,188 | -17 | -1.4% | 913,400 |
| 2015/08/24 | 1,240 | 1,260 | 1,203 | 1,205 | -71 | -5.6% | 812,600 |
| 2015/08/21 | 1,289 | 1,298 | 1,269 | 1,276 | -43 | -3.3% | 640,500 |
| 2015/08/20 | 1,330 | 1,336 | 1,318 | 1,319 | -16 | -1.2% | 299,700 |
| 2015/08/19 | 1,351 | 1,356 | 1,332 | 1,335 | -28 | -2.1% | 362,200 |
| 2015/08/18 | 1,360 | 1,374 | 1,350 | 1,363 | +8 | +0.6% | 186,900 |
| 2015/08/17 | 1,340 | 1,363 | 1,340 | 1,355 | +16 | +1.2% | 227,700 |
| 2015/08/14 | 1,346 | 1,352 | 1,333 | 1,339 | -7 | -0.5% | 279,600 |
| 2015/08/13 | 1,340 | 1,346 | 1,331 | 1,346 | +2 | +0.1% | 303,900 |
| 2015/08/12 | 1,350 | 1,358 | 1,335 | 1,344 | -19 | -1.4% | 301,200 |
| 2015/08/11 | 1,378 | 1,378 | 1,351 | 1,363 | -4 | -0.3% | 204,900 |
| 2015/08/10 | 1,341 | 1,370 | 1,333 | 1,367 | +21 | +1.6% | 227,500 |
| 2015/08/07 | 1,351 | 1,351 | 1,330 | 1,346 | -9 | -0.7% | 332,400 |
| 2015/08/06 | 1,360 | 1,367 | 1,352 | 1,355 | -4 | -0.3% | 242,400 |
| 2015/08/05 | 1,369 | 1,371 | 1,348 | 1,359 | -17 | -1.2% | 291,700 |
| 2015/08/04 | 1,370 | 1,379 | 1,363 | 1,376 | -1 | -0.1% | 196,600 |
| 2015/08/03 | 1,371 | 1,379 | 1,350 | 1,377 | -10 | -0.7% | 364,500 |
| 2015/07/31 | 1,403 | 1,405 | 1,368 | 1,387 | -14 | -1% | 560,400 |
| 2015/07/30 | 1,410 | 1,427 | 1,396 | 1,401 | +5 | +0.4% | 732,900 |
| 2015/07/29 | 1,408 | 1,408 | 1,380 | 1,396 | +7 | +0.5% | 455,900 |
| 2015/07/28 | 1,361 | 1,398 | 1,352 | 1,389 | ±0 | ±0% | 457,000 |
| 2015/07/27 | 1,414 | 1,421 | 1,381 | 1,389 | -36 | -2.5% | 544,200 |
| 2015/07/24 | 1,441 | 1,448 | 1,420 | 1,425 | -20 | -1.4% | 341,900 |
| 2015/07/23 | 1,417 | 1,446 | 1,417 | 1,445 | +33 | +2.3% | 559,900 |
| 2015/07/22 | 1,406 | 1,419 | 1,401 | 1,412 | -15 | -1.1% | 562,000 |
| 2015/07/21 | 1,424 | 1,430 | 1,420 | 1,427 | +12 | +0.8% | 569,700 |
| 2015/07/17 | 1,399 | 1,424 | 1,399 | 1,415 | +20 | +1.4% | 717,200 |
| 2015/07/16 | 1,393 | 1,395 | 1,384 | 1,395 | +2 | +0.1% | 659,900 |
| 2015/07/15 | 1,378 | 1,397 | 1,360 | 1,393 | +16 | +1.2% | 896,800 |
| 2015/07/14 | 1,374 | 1,393 | 1,371 | 1,377 | +22 | +1.6% | 322,400 |
| 2015/07/13 | 1,328 | 1,357 | 1,323 | 1,355 | +43 | +3.3% | 311,600 |
| 2015/07/10 | 1,335 | 1,345 | 1,309 | 1,312 | -22 | -1.6% | 464,400 |
| 2015/07/09 | 1,280 | 1,337 | 1,256 | 1,334 | +12 | +0.9% | 730,400 |
| 2015/07/08 | 1,372 | 1,372 | 1,320 | 1,322 | -59 | -4.3% | 818,200 |
| 2015/07/07 | 1,389 | 1,405 | 1,381 | 1,381 | +19 | +1.4% | 816,000 |
2351～
2400
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「丸三証」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 |
|---|---|---|---|---|---|---|---|---|
| 丸三証 | 84,700円 | - | - | - | - | 1.15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 |
| ＧＭＯＦＨＤ | 74,800円 | +3.3% | +36.4% | 4.92% | 15.76倍 | 1.83倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| スパークス Ｇ | 144,300円 | +5.5% | -8.5% | 4.71% | 12.43倍 | 1.81倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
| 岩井コスモ | 204,900円 | +1.0% | +0.5% | 7.32% | 7.08倍 | 0.71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 |
| アイザワ証Ｇ | 127,900円 | +0.1% | +1.1% | 7.51% | 12.42倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
