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 |
|---|---|---|---|---|---|---|---|
| 2004/02/06 | 830 | 846.7 | 823.3 | 843.3 | +23.3 | +2.8% | 2,395,500 |
| 2004/02/05 | 803.3 | 838.3 | 803.3 | 820 | +3.3 | +0.4% | 4,229,100 |
| 2004/02/04 | 863.3 | 865 | 808.3 | 816.7 | -50 | -5.8% | 4,836,300 |
| 2004/02/03 | 893.3 | 901.7 | 866.7 | 866.7 | -33.3 | -3.7% | 3,029,400 |
| 2004/02/02 | 891.7 | 910 | 886.7 | 900 | +8.3 | +0.9% | 1,707,300 |
| 2004/01/30 | 881.7 | 901.7 | 878.3 | 891.7 | +16.7 | +1.9% | 2,999,400 |
| 2004/01/29 | 876.7 | 898.3 | 868.3 | 875 | -25 | -2.8% | 4,274,100 |
| 2004/01/28 | 913.3 | 921.7 | 900 | 900 | -33.3 | -3.6% | 3,864,600 |
| 2004/01/27 | 961.7 | 961.7 | 933.3 | 933.3 | -3.4 | -0.4% | 2,154,600 |
| 2004/01/26 | 943.3 | 950 | 928.3 | 936.7 | -20 | -2.1% | 2,803,200 |
| 2004/01/23 | 930 | 976.7 | 926.7 | 956.7 | +3.4 | +0.4% | 4,656,300 |
| 2004/01/22 | 998.3 | 1,003.3 | 943.3 | 953.3 | -31.7 | -3.2% | 5,541,900 |
| 2004/01/21 | 978.3 | 1,013.3 | 956.7 | 985 | +5 | +0.5% | 6,990,600 |
| 2004/01/20 | 996.7 | 1,013.3 | 966.7 | 980 | -30 | -3% | 12,272,100 |
| 2004/01/19 | 928.3 | 1,010 | 920 | 1,010 | +135 | +15.4% | 19,226,400 |
| 2004/01/16 | 863.3 | 876.7 | 853.3 | 875 | +38.3 | +4.6% | 5,166,300 |
| 2004/01/15 | 853.3 | 856.7 | 836.7 | 836.7 | -3.3 | -0.4% | 2,502,600 |
| 2004/01/14 | 823.3 | 840 | 818.3 | 840 | +15 | +1.8% | 1,937,700 |
| 2004/01/13 | 836.7 | 836.7 | 821.7 | 825 | -6.7 | -0.8% | 1,469,100 |
| 2004/01/09 | 833.3 | 841.7 | 810 | 831.7 | +10 | +1.2% | 2,951,700 |
| 2004/01/08 | 798.3 | 830 | 796.7 | 821.7 | +20 | +2.5% | 2,527,200 |
| 2004/01/07 | 808.3 | 808.3 | 793.3 | 801.7 | -1.6 | -0.2% | 1,811,700 |
| 2004/01/06 | 826.7 | 833.3 | 793.3 | 803.3 | -18.4 | -2.2% | 3,305,700 |
| 2004/01/05 | 833.3 | 836.7 | 815 | 821.7 | +6.7 | +0.8% | 2,094,900 |
| 2003/12/30 | 823.3 | 826.7 | 805 | 815 | +16.7 | +2.1% | 2,237,400 |
| 2003/12/29 | 763.3 | 800 | 761.7 | 798.3 | +48.3 | +6.4% | 4,585,800 |
| 2003/12/26 | 726.7 | 750 | 723.3 | 750 | +25 | +3.4% | 2,090,100 |
| 2003/12/25 | 700 | 725 | 698.3 | 725 | +18.3 | +2.6% | 1,551,300 |
| 2003/12/24 | 700 | 708.3 | 698.3 | 706.7 | +3.4 | +0.5% | 1,091,400 |
| 2003/12/22 | 701.7 | 713.3 | 695 | 703.3 | -1.7 | -0.2% | 1,331,100 |
| 2003/12/19 | 716.7 | 716.7 | 696.7 | 705 | +13.3 | +1.9% | 1,532,400 |
| 2003/12/18 | 688.3 | 713.3 | 686.7 | 691.7 | -10 | -1.4% | 1,518,000 |
| 2003/12/17 | 733.3 | 740 | 693.3 | 701.7 | -21.6 | -3% | 2,150,400 |
| 2003/12/16 | 710 | 726.7 | 710 | 723.3 | -40 | -5.2% | 2,506,500 |
| 2003/12/15 | 730 | 763.3 | 711.7 | 763.3 | +86.6 | +12.8% | 5,072,100 |
| 2003/12/12 | 696.7 | 696.7 | 666.7 | 676.7 | +3.4 | +0.5% | 2,139,900 |
| 2003/12/11 | 680 | 686.7 | 660.3 | 673.3 | +6.6 | +1% | 2,045,100 |
| 2003/12/10 | 670 | 683.3 | 661 | 666.7 | -28.3 | -4.1% | 3,341,100 |
| 2003/12/09 | 726.7 | 736.7 | 683.3 | 695 | -15 | -2.1% | 3,381,300 |
| 2003/12/08 | 750 | 753.3 | 708.3 | 710 | -56.7 | -7.4% | 2,413,800 |
| 2003/12/05 | 781.7 | 791.7 | 763.3 | 766.7 | -13.3 | -1.7% | 1,159,800 |
| 2003/12/04 | 783.3 | 796.7 | 780 | 780 | -11.7 | -1.5% | 1,353,900 |
| 2003/12/03 | 783.3 | 798.3 | 776.7 | 791.7 | +1.7 | +0.2% | 1,204,200 |
| 2003/12/02 | 800 | 816.7 | 783.3 | 790 | +5 | +0.6% | 2,476,200 |
| 2003/12/01 | 706.7 | 788.3 | 706.7 | 785 | +25 | +3.3% | 3,384,300 |
| 2003/11/28 | 786.7 | 795 | 743.3 | 760 | -23.3 | -3% | 1,987,800 |
| 2003/11/27 | 806.7 | 816.7 | 783.3 | 783.3 | -21.7 | -2.7% | 2,950,200 |
| 2003/11/26 | 773.3 | 815 | 770 | 805 | +30 | +3.9% | 3,246,300 |
| 2003/11/25 | 775 | 785 | 761.7 | 775 | +43.3 | +5.9% | 3,705,900 |
| 2003/11/21 | 695 | 735 | 688.3 | 731.7 | +20 | +2.8% | 2,760,900 |
5201～
5250
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
