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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,225 | 1,227 | 1,215 | 1,219 | -6 | -0.5% | 263,200 |
| 2015/06/01 | 1,218 | 1,227 | 1,208 | 1,225 | +5 | +0.4% | 305,300 |
| 2015/05/29 | 1,217 | 1,228 | 1,217 | 1,220 | -2 | -0.2% | 269,100 |
| 2015/05/28 | 1,215 | 1,228 | 1,215 | 1,222 | +10 | +0.8% | 469,300 |
| 2015/05/27 | 1,210 | 1,224 | 1,209 | 1,212 | -5 | -0.4% | 714,400 |
| 2015/05/26 | 1,223 | 1,224 | 1,212 | 1,217 | -7 | -0.6% | 202,600 |
| 2015/05/25 | 1,211 | 1,228 | 1,209 | 1,224 | +13 | +1.1% | 341,700 |
| 2015/05/22 | 1,223 | 1,224 | 1,205 | 1,211 | -10 | -0.8% | 332,200 |
| 2015/05/21 | 1,235 | 1,235 | 1,221 | 1,221 | -7 | -0.6% | 285,000 |
| 2015/05/20 | 1,236 | 1,239 | 1,221 | 1,228 | ±0 | ±0% | 366,200 |
| 2015/05/19 | 1,213 | 1,238 | 1,211 | 1,228 | +15 | +1.2% | 556,500 |
| 2015/05/18 | 1,210 | 1,223 | 1,205 | 1,213 | +1 | +0.1% | 238,600 |
| 2015/05/15 | 1,206 | 1,222 | 1,204 | 1,212 | +16 | +1.3% | 437,000 |
| 2015/05/14 | 1,195 | 1,209 | 1,193 | 1,196 | -8 | -0.7% | 217,500 |
| 2015/05/13 | 1,197 | 1,207 | 1,190 | 1,204 | -2 | -0.2% | 261,600 |
| 2015/05/12 | 1,203 | 1,207 | 1,190 | 1,206 | +5 | +0.4% | 245,100 |
| 2015/05/11 | 1,209 | 1,220 | 1,201 | 1,201 | +4 | +0.3% | 200,700 |
| 2015/05/08 | 1,187 | 1,203 | 1,186 | 1,197 | +13 | +1.1% | 338,600 |
| 2015/05/07 | 1,190 | 1,202 | 1,182 | 1,184 | -18 | -1.5% | 458,700 |
| 2015/05/01 | 1,198 | 1,204 | 1,190 | 1,202 | -6 | -0.5% | 563,300 |
| 2015/04/30 | 1,212 | 1,217 | 1,198 | 1,208 | -12 | -1% | 665,700 |
| 2015/04/28 | 1,224 | 1,230 | 1,215 | 1,220 | +2 | +0.2% | 325,800 |
| 2015/04/27 | 1,221 | 1,232 | 1,213 | 1,218 | -3 | -0.2% | 280,700 |
| 2015/04/24 | 1,231 | 1,239 | 1,212 | 1,221 | -15 | -1.2% | 487,100 |
| 2015/04/23 | 1,260 | 1,270 | 1,229 | 1,236 | -6 | -0.5% | 509,500 |
| 2015/04/22 | 1,215 | 1,270 | 1,211 | 1,242 | +35 | +2.9% | 976,500 |
| 2015/04/21 | 1,200 | 1,208 | 1,200 | 1,207 | +8 | +0.7% | 466,600 |
| 2015/04/20 | 1,200 | 1,213 | 1,195 | 1,199 | -13 | -1.1% | 508,500 |
| 2015/04/17 | 1,203 | 1,224 | 1,197 | 1,212 | +4 | +0.3% | 560,800 |
| 2015/04/16 | 1,206 | 1,217 | 1,195 | 1,208 | -6 | -0.5% | 601,000 |
| 2015/04/15 | 1,222 | 1,230 | 1,211 | 1,214 | -10 | -0.8% | 572,200 |
| 2015/04/14 | 1,225 | 1,233 | 1,222 | 1,224 | -6 | -0.5% | 391,400 |
| 2015/04/13 | 1,244 | 1,247 | 1,227 | 1,230 | -7 | -0.6% | 442,100 |
| 2015/04/10 | 1,225 | 1,245 | 1,222 | 1,237 | +16 | +1.3% | 653,600 |
| 2015/04/09 | 1,241 | 1,241 | 1,213 | 1,221 | -20 | -1.6% | 1,001,200 |
| 2015/04/08 | 1,235 | 1,248 | 1,234 | 1,241 | +6 | +0.5% | 461,800 |
| 2015/04/07 | 1,240 | 1,248 | 1,221 | 1,235 | +3 | +0.2% | 739,400 |
| 2015/04/06 | 1,215 | 1,245 | 1,215 | 1,232 | -2 | -0.2% | 521,600 |
| 2015/04/03 | 1,221 | 1,237 | 1,206 | 1,234 | ±0 | ±0% | 858,000 |
| 2015/04/02 | 1,201 | 1,251 | 1,201 | 1,234 | +33 | +2.7% | 1,245,000 |
| 2015/04/01 | 1,200 | 1,230 | 1,187 | 1,201 | -29 | -2.4% | 1,460,400 |
| 2015/03/31 | 1,240 | 1,278 | 1,224 | 1,230 | -4 | -0.3% | 1,325,800 |
| 2015/03/30 | 1,290 | 1,292 | 1,217 | 1,234 | -70 | -5.4% | 2,550,800 |
| 2015/03/27 | 1,317 | 1,358 | 1,291 | 1,304 | -113 | -8% | 4,110,500 |
| 2015/03/26 | 1,444 | 1,450 | 1,401 | 1,417 | -39 | -2.7% | 3,737,200 |
| 2015/03/25 | 1,461 | 1,474 | 1,436 | 1,456 | -25 | -1.7% | 2,868,300 |
| 2015/03/24 | 1,494 | 1,524 | 1,459 | 1,481 | -4 | -0.3% | 3,610,200 |
| 2015/03/23 | 1,400 | 1,491 | 1,400 | 1,485 | +95 | +6.8% | 3,950,600 |
| 2015/03/20 | 1,347 | 1,391 | 1,341 | 1,390 | +43 | +3.2% | 2,965,500 |
| 2015/03/19 | 1,345 | 1,371 | 1,325 | 1,347 | -7 | -0.5% | 3,970,300 |
2501～
2550
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
