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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,170 | 1,204 | 1,170 | 1,202 | +51 | +4.4% | 363,300 |
| 2016/01/12 | 1,185 | 1,191 | 1,150 | 1,151 | -39 | -3.3% | 533,100 |
| 2016/01/08 | 1,200 | 1,209 | 1,180 | 1,190 | -18 | -1.5% | 747,600 |
| 2016/01/07 | 1,235 | 1,239 | 1,206 | 1,208 | -32 | -2.6% | 522,600 |
| 2016/01/06 | 1,273 | 1,278 | 1,236 | 1,240 | -34 | -2.7% | 639,800 |
| 2016/01/05 | 1,261 | 1,278 | 1,261 | 1,274 | +3 | +0.2% | 327,800 |
| 2016/01/04 | 1,277 | 1,287 | 1,256 | 1,271 | -4 | -0.3% | 449,700 |
| 2015/12/30 | 1,269 | 1,287 | 1,266 | 1,275 | +10 | +0.8% | 312,800 |
| 2015/12/29 | 1,247 | 1,268 | 1,241 | 1,265 | +18 | +1.4% | 330,600 |
| 2015/12/28 | 1,244 | 1,250 | 1,230 | 1,247 | +12 | +1% | 236,300 |
| 2015/12/25 | 1,228 | 1,242 | 1,225 | 1,235 | -1 | -0.1% | 319,100 |
| 2015/12/24 | 1,252 | 1,269 | 1,234 | 1,236 | -8 | -0.6% | 413,900 |
| 2015/12/22 | 1,244 | 1,254 | 1,240 | 1,244 | +6 | +0.5% | 249,000 |
| 2015/12/21 | 1,233 | 1,243 | 1,221 | 1,238 | -8 | -0.6% | 357,500 |
| 2015/12/18 | 1,265 | 1,300 | 1,244 | 1,246 | -19 | -1.5% | 725,000 |
| 2015/12/17 | 1,245 | 1,269 | 1,245 | 1,265 | +32 | +2.6% | 558,200 |
| 2015/12/16 | 1,218 | 1,233 | 1,214 | 1,233 | +36 | +3% | 361,800 |
| 2015/12/15 | 1,207 | 1,215 | 1,195 | 1,197 | -14 | -1.2% | 368,300 |
| 2015/12/14 | 1,204 | 1,214 | 1,201 | 1,211 | -13 | -1.1% | 255,000 |
| 2015/12/11 | 1,210 | 1,228 | 1,210 | 1,224 | +12 | +1% | 287,400 |
| 2015/12/10 | 1,226 | 1,229 | 1,211 | 1,212 | -24 | -1.9% | 445,100 |
| 2015/12/09 | 1,254 | 1,259 | 1,235 | 1,236 | -19 | -1.5% | 343,500 |
| 2015/12/08 | 1,254 | 1,265 | 1,251 | 1,255 | +1 | +0.1% | 190,500 |
| 2015/12/07 | 1,251 | 1,260 | 1,249 | 1,254 | +12 | +1% | 305,500 |
| 2015/12/04 | 1,233 | 1,245 | 1,231 | 1,242 | -7 | -0.6% | 275,900 |
| 2015/12/03 | 1,243 | 1,251 | 1,242 | 1,249 | +3 | +0.2% | 201,800 |
| 2015/12/02 | 1,243 | 1,250 | 1,237 | 1,246 | +10 | +0.8% | 301,100 |
| 2015/12/01 | 1,239 | 1,241 | 1,230 | 1,236 | +1 | +0.1% | 216,300 |
| 2015/11/30 | 1,229 | 1,240 | 1,226 | 1,235 | +6 | +0.5% | 255,100 |
| 2015/11/27 | 1,238 | 1,243 | 1,227 | 1,229 | -13 | -1% | 186,200 |
| 2015/11/26 | 1,234 | 1,245 | 1,233 | 1,242 | +8 | +0.6% | 256,100 |
| 2015/11/25 | 1,247 | 1,249 | 1,230 | 1,234 | -7 | -0.6% | 275,900 |
| 2015/11/24 | 1,211 | 1,246 | 1,211 | 1,241 | +24 | +2% | 425,000 |
| 2015/11/20 | 1,211 | 1,218 | 1,211 | 1,217 | +3 | +0.2% | 167,600 |
| 2015/11/19 | 1,213 | 1,221 | 1,210 | 1,214 | +3 | +0.2% | 213,400 |
| 2015/11/18 | 1,217 | 1,222 | 1,208 | 1,211 | +1 | +0.1% | 219,600 |
| 2015/11/17 | 1,213 | 1,217 | 1,206 | 1,210 | +9 | +0.7% | 210,300 |
| 2015/11/16 | 1,194 | 1,211 | 1,193 | 1,201 | -7 | -0.6% | 246,300 |
| 2015/11/13 | 1,209 | 1,218 | 1,205 | 1,208 | -12 | -1% | 209,400 |
| 2015/11/12 | 1,218 | 1,229 | 1,215 | 1,220 | +4 | +0.3% | 216,900 |
| 2015/11/11 | 1,215 | 1,228 | 1,213 | 1,216 | +2 | +0.2% | 183,600 |
| 2015/11/10 | 1,188 | 1,219 | 1,181 | 1,214 | +19 | +1.6% | 398,700 |
| 2015/11/09 | 1,189 | 1,198 | 1,181 | 1,195 | +21 | +1.8% | 306,800 |
| 2015/11/06 | 1,177 | 1,182 | 1,166 | 1,174 | +5 | +0.4% | 261,100 |
| 2015/11/05 | 1,170 | 1,178 | 1,161 | 1,169 | +7 | +0.6% | 299,700 |
| 2015/11/04 | 1,165 | 1,177 | 1,161 | 1,162 | +3 | +0.3% | 325,800 |
| 2015/11/02 | 1,174 | 1,175 | 1,153 | 1,159 | -20 | -1.7% | 486,000 |
| 2015/10/30 | 1,185 | 1,189 | 1,168 | 1,179 | -9 | -0.8% | 399,200 |
| 2015/10/29 | 1,170 | 1,188 | 1,164 | 1,188 | +19 | +1.6% | 566,300 |
| 2015/10/28 | 1,168 | 1,174 | 1,163 | 1,169 | +4 | +0.3% | 233,400 |
2351～
2400
件表示中 / 3768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 | 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 |
| スパークス Ｇ | 158,000円 | +0.2% | +0.3% | 4.30% | 11.78倍 | 1.86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 | 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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
