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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/07/06 | 1,372 | 1,397 | 1,346 | 1,362 | -20 | -1.4% | 768,100 |
| 2015/07/03 | 1,365 | 1,386 | 1,364 | 1,382 | +16 | +1.2% | 605,900 |
| 2015/07/02 | 1,357 | 1,385 | 1,357 | 1,366 | +18 | +1.3% | 710,000 |
| 2015/07/01 | 1,317 | 1,350 | 1,313 | 1,348 | +31 | +2.4% | 433,000 |
| 2015/06/30 | 1,304 | 1,324 | 1,290 | 1,317 | +11 | +0.8% | 513,700 |
| 2015/06/29 | 1,301 | 1,330 | 1,300 | 1,306 | -38 | -2.8% | 710,600 |
| 2015/06/26 | 1,310 | 1,350 | 1,308 | 1,344 | +31 | +2.4% | 619,600 |
| 2015/06/25 | 1,314 | 1,324 | 1,301 | 1,313 | -7 | -0.5% | 457,800 |
| 2015/06/24 | 1,290 | 1,333 | 1,290 | 1,320 | +34 | +2.6% | 845,400 |
| 2015/06/23 | 1,236 | 1,287 | 1,235 | 1,286 | +58 | +4.7% | 1,084,000 |
| 2015/06/22 | 1,231 | 1,234 | 1,219 | 1,228 | -11 | -0.9% | 639,300 |
| 2015/06/19 | 1,219 | 1,240 | 1,210 | 1,239 | +29 | +2.4% | 931,600 |
| 2015/06/18 | 1,237 | 1,239 | 1,210 | 1,210 | -25 | -2% | 904,900 |
| 2015/06/17 | 1,250 | 1,253 | 1,232 | 1,235 | -14 | -1.1% | 708,500 |
| 2015/06/16 | 1,266 | 1,266 | 1,247 | 1,249 | -21 | -1.7% | 746,400 |
| 2015/06/15 | 1,241 | 1,272 | 1,238 | 1,270 | +30 | +2.4% | 815,300 |
| 2015/06/12 | 1,231 | 1,244 | 1,225 | 1,240 | +10 | +0.8% | 633,100 |
| 2015/06/11 | 1,215 | 1,230 | 1,215 | 1,230 | +20 | +1.7% | 570,500 |
| 2015/06/10 | 1,217 | 1,227 | 1,210 | 1,210 | -5 | -0.4% | 566,700 |
| 2015/06/09 | 1,234 | 1,238 | 1,213 | 1,215 | -21 | -1.7% | 409,500 |
| 2015/06/08 | 1,232 | 1,242 | 1,229 | 1,236 | +8 | +0.7% | 363,900 |
| 2015/06/05 | 1,225 | 1,233 | 1,218 | 1,228 | -7 | -0.6% | 387,400 |
| 2015/06/04 | 1,230 | 1,241 | 1,220 | 1,235 | +13 | +1.1% | 565,300 |
| 2015/06/03 | 1,224 | 1,240 | 1,220 | 1,222 | +3 | +0.2% | 601,400 |
2451～
2500
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
