松井証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/04/19 | 1,180 | 1,180 | 1,116.7 | 1,153.3 | -13.4 | -1.1% | 3,125,400 |
| 2004/04/16 | 1,190 | 1,203.3 | 1,153.3 | 1,166.7 | -13.3 | -1.1% | 4,458,000 |
| 2004/04/15 | 1,253.3 | 1,263.3 | 1,173.3 | 1,180 | -40 | -3.3% | 7,878,600 |
| 2004/04/14 | 1,186.7 | 1,223.3 | 1,166.7 | 1,220 | +20 | +1.7% | 6,339,000 |
| 2004/04/13 | 1,170 | 1,200 | 1,166.7 | 1,200 | +43.3 | +3.7% | 3,901,800 |
| 2004/04/12 | 1,140 | 1,160 | 1,133.3 | 1,156.7 | +33.4 | +3% | 2,661,900 |
| 2004/04/09 | 1,130 | 1,140 | 1,096.7 | 1,123.3 | -36.7 | -3.2% | 4,818,000 |
| 2004/04/08 | 1,156.7 | 1,166.7 | 1,146.7 | 1,160 | +3.3 | +0.3% | 3,014,400 |
| 2004/04/07 | 1,166.7 | 1,206.7 | 1,156.7 | 1,156.7 | -26.6 | -2.2% | 4,460,400 |
| 2004/04/06 | 1,176.7 | 1,183.3 | 1,136.7 | 1,183.3 | +20 | +1.7% | 4,201,500 |
| 2004/04/05 | 1,193.3 | 1,206.7 | 1,156.7 | 1,163.3 | -3.4 | -0.3% | 6,601,200 |
| 2004/04/02 | 1,143.3 | 1,170 | 1,126.7 | 1,166.7 | +56.7 | +5.1% | 11,415,600 |
| 2004/04/01 | 1,090 | 1,110 | 1,076.7 | 1,110 | +26.7 | +2.5% | 3,128,100 |
| 2004/03/31 | 1,073.3 | 1,086.7 | 1,060 | 1,083.3 | +10 | +0.9% | 1,865,100 |
| 2004/03/30 | 1,113.3 | 1,113.3 | 1,073.3 | 1,073.3 | -26.7 | -2.4% | 2,330,700 |
| 2004/03/29 | 1,093.3 | 1,110 | 1,086.7 | 1,100 | +3.3 | +0.3% | 2,418,000 |
| 2004/03/26 | 1,110 | 1,110 | 1,090 | 1,096.7 | +6.7 | +0.6% | 2,403,300 |
| 2004/03/25 | 1,096.7 | 1,100 | 1,073.3 | 1,090 | +13.3 | +1.2% | 2,760,000 |
| 2004/03/24 | 1,076.7 | 1,083.3 | 1,063.3 | 1,076.7 | +10 | +0.9% | 2,754,600 |
| 2004/03/23 | 1,053.3 | 1,066.7 | 1,040 | 1,066.7 | +16.7 | +1.6% | 3,372,900 |
| 2004/03/22 | 1,033.3 | 1,060 | 1,033.3 | 1,050 | ±0 | ±0% | 1,911,000 |
| 2004/03/19 | 1,043.3 | 1,070 | 1,040 | 1,050 | -10 | -0.9% | 2,743,200 |
| 2004/03/18 | 1,110 | 1,113.3 | 1,046.7 | 1,060 | -16.7 | -1.6% | 5,061,000 |
| 2004/03/17 | 1,073.3 | 1,093.3 | 1,060 | 1,076.7 | +10 | +0.9% | 3,243,900 |
| 2004/03/16 | 1,060 | 1,106.7 | 1,046.7 | 1,066.7 | +6.7 | +0.6% | 8,383,200 |
| 2004/03/15 | 1,053.3 | 1,076.7 | 1,043.3 | 1,060 | +36.7 | +3.6% | 9,491,400 |
| 2004/03/12 | 996.7 | 1,030 | 995 | 1,023.3 | +13.3 | +1.3% | 8,092,800 |
| 2004/03/11 | 961.7 | 1,010 | 960 | 1,010 | +21.7 | +2.2% | 3,823,500 |
| 2004/03/10 | 986.7 | 993.3 | 970 | 988.3 | ±0 | ±0% | 2,463,000 |
| 2004/03/09 | 960 | 991.7 | 960 | 988.3 | +8.3 | +0.8% | 2,212,500 |
| 2004/03/08 | 991.7 | 995 | 975 | 980 | -13.3 | -1.3% | 2,368,800 |
| 2004/03/05 | 1,000 | 1,006.7 | 960 | 993.3 | -6.7 | -0.7% | 6,692,700 |
| 2004/03/04 | 968.3 | 1,006.7 | 965 | 1,000 | +33.3 | +3.4% | 7,145,700 |
| 2004/03/03 | 970 | 980 | 953.3 | 966.7 | ±0 | ±0% | 4,335,900 |
| 2004/03/02 | 988.3 | 990 | 941.7 | 966.7 | +5 | +0.5% | 5,868,900 |
| 2004/03/01 | 933.3 | 961.7 | 928.3 | 961.7 | +45 | +4.9% | 7,401,000 |
| 2004/02/27 | 878.3 | 916.7 | 875 | 916.7 | +41.7 | +4.8% | 4,403,400 |
| 2004/02/26 | 868.3 | 878.3 | 866.7 | 875 | +16.7 | +1.9% | 1,179,000 |
| 2004/02/25 | 868.3 | 881.7 | 853.3 | 858.3 | -16.7 | -1.9% | 1,564,800 |
| 2004/02/24 | 900 | 900 | 870 | 875 | -25 | -2.8% | 1,667,700 |
| 2004/02/23 | 886.7 | 901.7 | 881.7 | 900 | +20 | +2.3% | 1,371,900 |
| 2004/02/20 | 886.7 | 898.3 | 875 | 880 | -11.7 | -1.3% | 1,539,000 |
| 2004/02/19 | 915 | 921.7 | 878.3 | 891.7 | -18.3 | -2% | 2,873,100 |
| 2004/02/18 | 930 | 936.7 | 906.7 | 910 | -13.3 | -1.4% | 2,940,000 |
| 2004/02/17 | 906.7 | 923.3 | 896.7 | 923.3 | +15 | +1.7% | 2,595,300 |
| 2004/02/16 | 916.7 | 923.3 | 896.7 | 908.3 | +1.6 | +0.2% | 2,365,200 |
| 2004/02/13 | 861.7 | 911.7 | 845 | 906.7 | +48.4 | +5.6% | 4,306,200 |
| 2004/02/12 | 866.7 | 866.7 | 853.3 | 858.3 | +15 | +1.8% | 2,098,800 |
| 2004/02/10 | 841.7 | 855 | 828.3 | 843.3 | -5 | -0.6% | 1,645,200 |
| 2004/02/09 | 870 | 875 | 841.7 | 848.3 | +5 | +0.6% | 2,798,100 |
5151～
5200
件表示中 / 5819件
類似銘柄と比較する
現在ご覧いただいている「松井証」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 |
|---|---|---|---|---|---|---|---|---|
| 松井証 | 72,200円 | - | - | - | - | 2.44倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| ＳＢＩ | 367,700円 | +0.8% | +0.3% | 4.35% | 12.66倍 | 0.89倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| ＦＰＧ | 225,800円 | +14.6% | +9.7% | 5.78% | 8.59倍 | 3.41倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| マネックスＧ | 69,100円 | +4.8% | +7.0% | 5.82% | 5.31倍 | 1.32倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| 岡 三 | 65,300円 | - | - | - | - | 0.63倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
市場注目の銘柄
チャート関連のコラム
