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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 947 | 948 | 940 | 940 | -9 | -0.9% | 139,000 |
| 2024/10/18 | 948 | 951 | 944 | 949 | +9 | +1% | 173,400 |
| 2024/10/17 | 951 | 951 | 940 | 940 | -11 | -1.2% | 320,200 |
| 2024/10/16 | 957 | 964 | 949 | 951 | -13 | -1.3% | 210,000 |
| 2024/10/15 | 960 | 967 | 953 | 964 | +11 | +1.2% | 163,100 |
| 2024/10/11 | 960 | 961 | 951 | 953 | -8 | -0.8% | 133,300 |
| 2024/10/10 | 958 | 962 | 955 | 961 | +8 | +0.8% | 113,100 |
| 2024/10/09 | 957 | 958 | 947 | 953 | +1 | +0.1% | 189,500 |
| 2024/10/08 | 958 | 961 | 950 | 952 | -16 | -1.7% | 139,200 |
| 2024/10/07 | 968 | 971 | 963 | 968 | +5 | +0.5% | 230,300 |
| 2024/10/04 | 953 | 970 | 953 | 963 | +10 | +1% | 239,400 |
| 2024/10/03 | 963 | 963 | 949 | 953 | +9 | +1% | 169,000 |
| 2024/10/02 | 937 | 952 | 937 | 944 | -7 | -0.7% | 221,500 |
| 2024/10/01 | 926 | 957 | 926 | 951 | +31 | +3.4% | 294,600 |
| 2024/09/30 | 937 | 941 | 916 | 920 | -42 | -4.4% | 655,700 |
| 2024/09/27 | 942 | 963 | 939 | 962 | -6 | -0.6% | 379,100 |
| 2024/09/26 | 970 | 970 | 956 | 968 | +6 | +0.6% | 608,300 |
| 2024/09/25 | 977 | 978 | 962 | 962 | -17 | -1.7% | 455,100 |
| 2024/09/24 | 995 | 997 | 979 | 979 | -9 | -0.9% | 380,400 |
| 2024/09/20 | 986 | 995 | 978 | 988 | +14 | +1.4% | 251,200 |
| 2024/09/19 | 972 | 980 | 969 | 974 | +12 | +1.2% | 224,600 |
| 2024/09/18 | 977 | 983 | 957 | 962 | -4 | -0.4% | 329,600 |
| 2024/09/17 | 967 | 974 | 953 | 966 | +5 | +0.5% | 189,100 |
| 2024/09/13 | 957 | 963 | 953 | 961 | -2 | -0.2% | 183,100 |
| 2024/09/12 | 969 | 981 | 956 | 963 | +19 | +2% | 227,200 |
| 2024/09/11 | 967 | 969 | 939 | 944 | -27 | -2.8% | 263,900 |
| 2024/09/10 | 980 | 983 | 971 | 971 | +5 | +0.5% | 121,400 |
| 2024/09/09 | 960 | 972 | 952 | 966 | -14 | -1.4% | 321,800 |
| 2024/09/06 | 994 | 994 | 977 | 980 | -6 | -0.6% | 203,700 |
| 2024/09/05 | 982 | 1,000 | 976 | 986 | +1 | +0.1% | 210,600 |
| 2024/09/04 | 993 | 997 | 984 | 985 | -25 | -2.5% | 495,600 |
| 2024/09/03 | 1,009 | 1,015 | 1,009 | 1,010 | -1 | -0.1% | 129,100 |
| 2024/09/02 | 1,020 | 1,022 | 1,009 | 1,011 | -5 | -0.5% | 117,900 |
| 2024/08/30 | 1,009 | 1,018 | 1,007 | 1,016 | +8 | +0.8% | 107,300 |
| 2024/08/29 | 1,010 | 1,012 | 1,004 | 1,008 | -4 | -0.4% | 101,400 |
| 2024/08/28 | 1,012 | 1,015 | 1,005 | 1,012 | -3 | -0.3% | 90,000 |
| 2024/08/27 | 1,001 | 1,018 | 1,000 | 1,015 | +14 | +1.4% | 150,700 |
| 2024/08/26 | 1,000 | 1,006 | 993 | 1,001 | -3 | -0.3% | 204,400 |
| 2024/08/23 | 1,000 | 1,009 | 999 | 1,004 | +2 | +0.2% | 120,800 |
| 2024/08/22 | 1,003 | 1,003 | 995 | 1,002 | +3 | +0.3% | 89,600 |
| 2024/08/21 | 997 | 1,005 | 993 | 999 | -4 | -0.4% | 159,500 |
| 2024/08/20 | 1,000 | 1,006 | 995 | 1,003 | +9 | +0.9% | 144,500 |
| 2024/08/19 | 1,013 | 1,013 | 993 | 994 | -20 | -2% | 199,600 |
| 2024/08/16 | 993 | 1,014 | 989 | 1,014 | +39 | +4% | 258,500 |
| 2024/08/15 | 969 | 985 | 960 | 975 | +8 | +0.8% | 200,600 |
| 2024/08/14 | 957 | 973 | 946 | 967 | +15 | +1.6% | 259,200 |
| 2024/08/13 | 948 | 956 | 936 | 952 | +16 | +1.7% | 301,000 |
| 2024/08/09 | 933 | 947 | 918 | 936 | +25 | +2.7% | 413,400 |
| 2024/08/08 | 898 | 927 | 895 | 911 | -2 | -0.2% | 401,400 |
| 2024/08/07 | 876 | 934 | 875 | 913 | +22 | +2.5% | 664,800 |
201～
250
件表示中 / 3763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 | 95,200円 | -4.5% | -1.2% | 6.30% | 17.03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 | 159,100円 | +0.2% | +0.3% | 4.27% | 11.86倍 | 1.88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 | 259,500円 | +1.0% | +0.5% | 5.78% | 8.97倍 | 0.90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 | 138,100円 | +0.1% | +1.1% | 6.95% | 13.41倍 | 0.96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 | 156,800円 | 0.0% | +1.4% | 7.02% | 11.12倍 | 0.96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
