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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 276.7 | 293.3 | 275 | 288.3 | +6.3 | +2.2% | 880,500 |
| 2003/01/30 | 279.7 | 288.3 | 275 | 282 | +1 | +0.4% | 2,189,100 |
| 2003/01/29 | 293.7 | 293.7 | 280 | 281 | -9.3 | -3.2% | 1,541,700 |
| 2003/01/28 | 290 | 295.3 | 288.3 | 290.3 | -4.4 | -1.5% | 789,600 |
| 2003/01/27 | 292.3 | 299.7 | 292 | 294.7 | -7.6 | -2.5% | 1,209,000 |
| 2003/01/24 | 293.3 | 304 | 293.3 | 302.3 | +10.6 | +3.6% | 2,014,800 |
| 2003/01/23 | 279.3 | 292.7 | 277.3 | 291.7 | +7.4 | +2.6% | 884,400 |
| 2003/01/22 | 288.7 | 295 | 282.3 | 284.3 | -1 | -0.4% | 740,400 |
| 2003/01/21 | 273.3 | 286.7 | 273.3 | 285.3 | +8.6 | +3.1% | 735,000 |
| 2003/01/20 | 277.3 | 283.7 | 271.7 | 276.7 | -7 | -2.5% | 1,075,200 |
| 2003/01/17 | 261 | 292.3 | 260.7 | 283.7 | +24.7 | +9.5% | 3,265,800 |
| 2003/01/16 | 252.3 | 259 | 247 | 259 | +6.7 | +2.7% | 516,000 |
| 2003/01/15 | 249 | 253 | 246.7 | 252.3 | +2.3 | +0.9% | 258,900 |
| 2003/01/14 | 244.3 | 251 | 244.3 | 250 | -0.3 | -0.1% | 323,400 |
| 2003/01/10 | 252 | 252 | 246.3 | 250.3 | +0.3 | +0.1% | 443,400 |
| 2003/01/09 | 248.3 | 251 | 247 | 250 | -1.3 | -0.5% | 544,200 |
| 2003/01/08 | 254.3 | 257 | 251 | 251.3 | -3.4 | -1.3% | 591,900 |
| 2003/01/07 | 264.7 | 266 | 254.7 | 254.7 | -5.3 | -2% | 794,400 |
| 2003/01/06 | 254.7 | 261 | 254.7 | 260 | +2.7 | +1% | 259,800 |
| 2002/12/30 | 257.3 | 258.3 | 257 | 257.3 | -3.4 | -1.3% | 230,400 |
| 2002/12/27 | 262.3 | 263.7 | 259.7 | 260.7 | +0.4 | +0.2% | 335,100 |
| 2002/12/26 | 256.7 | 262.7 | 256.3 | 260.3 | +2.6 | +1% | 358,200 |
| 2002/12/25 | 263.3 | 263.3 | 255 | 257.7 | -7.3 | -2.8% | 655,200 |
| 2002/12/24 | 263.3 | 266.3 | 261 | 265 | +1 | +0.4% | 454,500 |
| 2002/12/20 | 268.3 | 268.3 | 263.7 | 264 | -4.3 | -1.6% | 497,700 |
| 2002/12/19 | 263.3 | 268.3 | 260 | 268.3 | -1.7 | -0.6% | 643,800 |
| 2002/12/18 | 265 | 273 | 260 | 270 | +8.3 | +3.2% | 1,443,900 |
| 2002/12/17 | 265.3 | 266.7 | 256.7 | 261.7 | +6.4 | +2.5% | 866,700 |
| 2002/12/16 | 255 | 259.3 | 252 | 255.3 | -0.4 | -0.2% | 809,700 |
| 2002/12/13 | 260 | 263.7 | 255.3 | 255.7 | -12.6 | -4.7% | 1,230,000 |
| 2002/12/12 | 269.7 | 269.7 | 266.7 | 268.3 | +1.3 | +0.5% | 187,500 |
| 2002/12/11 | 278 | 278 | 267 | 267 | -4.3 | -1.6% | 386,100 |
| 2002/12/10 | 263.3 | 272.3 | 260.3 | 271.3 | +2.3 | +0.9% | 458,700 |
| 2002/12/09 | 264 | 273 | 264 | 269 | +5 | +1.9% | 485,400 |
| 2002/12/06 | 266 | 269 | 261.7 | 264 | -12 | -4.3% | 1,147,200 |
| 2002/12/05 | 280 | 282.3 | 269.3 | 276 | -13.3 | -4.6% | 1,498,500 |
| 2002/12/04 | 296.3 | 299.3 | 288.3 | 289.3 | -23.7 | -7.6% | 1,803,300 |
| 2002/12/03 | 310 | 319 | 309 | 313 | +11 | +3.6% | 1,537,500 |
| 2002/12/02 | 298.7 | 303.3 | 295 | 302 | +10 | +3.4% | 1,756,800 |
| 2002/11/29 | 280 | 293.3 | 276 | 292 | +17 | +6.2% | 1,999,500 |
| 2002/11/28 | 257.7 | 278.3 | 257.7 | 275 | +23.7 | +9.4% | 2,971,500 |
| 2002/11/27 | 246.7 | 254.3 | 245.7 | 251.3 | +2 | +0.8% | 684,000 |
| 2002/11/26 | 254.7 | 259.7 | 245 | 249.3 | -1.7 | -0.7% | 1,211,400 |
| 2002/11/25 | 250.3 | 256.7 | 249.3 | 251 | -6 | -2.3% | 1,178,100 |
| 2002/11/22 | 259 | 259 | 248.3 | 257 | +4.7 | +1.9% | 867,900 |
| 2002/11/21 | 247 | 253.7 | 246.7 | 252.3 | +11.6 | +4.8% | 878,700 |
| 2002/11/20 | 227.3 | 248.3 | 227.3 | 240.7 | +10.7 | +4.7% | 900,300 |
| 2002/11/19 | 233.7 | 235.3 | 225 | 230 | -10.3 | -4.3% | 1,536,600 |
| 2002/11/18 | 250 | 250 | 240 | 240.3 | -8 | -3.2% | 695,700 |
| 2002/11/15 | 250.7 | 250.7 | 244.3 | 248.3 | +4.3 | +1.8% | 395,700 |
5451～
5500
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
