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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,100 | 1,109 | 1,098 | 1,101 | +18 | +1.7% | 850,200 |
| 2015/07/06 | 1,090 | 1,099 | 1,077 | 1,083 | -33 | -3% | 1,111,900 |
| 2015/07/03 | 1,102 | 1,116 | 1,102 | 1,116 | +12 | +1.1% | 651,600 |
| 2015/07/02 | 1,108 | 1,114 | 1,101 | 1,104 | +10 | +0.9% | 676,300 |
| 2015/07/01 | 1,084 | 1,097 | 1,078 | 1,094 | +19 | +1.8% | 673,700 |
| 2015/06/30 | 1,071 | 1,077 | 1,063 | 1,075 | +7 | +0.7% | 986,800 |
| 2015/06/29 | 1,080 | 1,087 | 1,066 | 1,068 | -46 | -4.1% | 1,443,300 |
| 2015/06/26 | 1,101 | 1,120 | 1,101 | 1,114 | +2 | +0.2% | 702,400 |
| 2015/06/25 | 1,111 | 1,116 | 1,106 | 1,112 | -7 | -0.6% | 501,200 |
| 2015/06/24 | 1,125 | 1,129 | 1,119 | 1,119 | -3 | -0.3% | 982,000 |
| 2015/06/23 | 1,098 | 1,123 | 1,098 | 1,122 | +24 | +2.2% | 1,826,400 |
| 2015/06/22 | 1,080 | 1,098 | 1,080 | 1,098 | +11 | +1% | 974,200 |
| 2015/06/19 | 1,068 | 1,087 | 1,064 | 1,087 | +21 | +2% | 1,909,600 |
| 2015/06/18 | 1,080 | 1,081 | 1,064 | 1,066 | -17 | -1.6% | 862,900 |
| 2015/06/17 | 1,080 | 1,088 | 1,078 | 1,083 | +5 | +0.5% | 852,900 |
| 2015/06/16 | 1,080 | 1,087 | 1,076 | 1,078 | -8 | -0.7% | 602,400 |
| 2015/06/15 | 1,078 | 1,088 | 1,075 | 1,086 | +1 | +0.1% | 622,300 |
| 2015/06/12 | 1,089 | 1,091 | 1,081 | 1,085 | -2 | -0.2% | 1,656,400 |
| 2015/06/11 | 1,071 | 1,087 | 1,069 | 1,087 | +26 | +2.5% | 761,100 |
| 2015/06/10 | 1,081 | 1,083 | 1,061 | 1,061 | -20 | -1.9% | 1,609,200 |
| 2015/06/09 | 1,089 | 1,095 | 1,081 | 1,081 | -17 | -1.5% | 1,085,100 |
| 2015/06/08 | 1,097 | 1,104 | 1,090 | 1,098 | +11 | +1% | 582,200 |
| 2015/06/05 | 1,091 | 1,094 | 1,086 | 1,087 | -14 | -1.3% | 813,600 |
| 2015/06/04 | 1,095 | 1,108 | 1,094 | 1,101 | +9 | +0.8% | 1,001,400 |
| 2015/06/03 | 1,085 | 1,098 | 1,085 | 1,092 | +3 | +0.3% | 677,100 |
| 2015/06/02 | 1,095 | 1,096 | 1,085 | 1,089 | -11 | -1% | 997,500 |
| 2015/06/01 | 1,094 | 1,103 | 1,083 | 1,100 | +4 | +0.4% | 908,000 |
| 2015/05/29 | 1,098 | 1,105 | 1,095 | 1,096 | -11 | -1% | 894,200 |
| 2015/05/28 | 1,102 | 1,111 | 1,095 | 1,107 | +14 | +1.3% | 1,015,500 |
| 2015/05/27 | 1,100 | 1,101 | 1,091 | 1,093 | -10 | -0.9% | 968,200 |
| 2015/05/26 | 1,110 | 1,110 | 1,101 | 1,103 | -5 | -0.5% | 753,200 |
| 2015/05/25 | 1,108 | 1,113 | 1,104 | 1,108 | +2 | +0.2% | 563,600 |
| 2015/05/22 | 1,102 | 1,108 | 1,097 | 1,106 | +1 | +0.1% | 723,800 |
| 2015/05/21 | 1,114 | 1,120 | 1,105 | 1,105 | -8 | -0.7% | 742,100 |
| 2015/05/20 | 1,120 | 1,124 | 1,113 | 1,113 | ±0 | ±0% | 1,114,600 |
| 2015/05/19 | 1,103 | 1,113 | 1,093 | 1,113 | +18 | +1.6% | 1,026,100 |
| 2015/05/18 | 1,088 | 1,098 | 1,085 | 1,095 | +5 | +0.5% | 780,900 |
| 2015/05/15 | 1,090 | 1,101 | 1,082 | 1,090 | +9 | +0.8% | 967,200 |
| 2015/05/14 | 1,090 | 1,091 | 1,077 | 1,081 | -15 | -1.4% | 1,156,000 |
| 2015/05/13 | 1,094 | 1,097 | 1,086 | 1,096 | -1 | -0.1% | 663,600 |
| 2015/05/12 | 1,097 | 1,103 | 1,086 | 1,097 | -6 | -0.5% | 800,700 |
| 2015/05/11 | 1,105 | 1,114 | 1,099 | 1,103 | +8 | +0.7% | 717,500 |
| 2015/05/08 | 1,088 | 1,098 | 1,084 | 1,095 | +5 | +0.5% | 1,201,900 |
| 2015/05/07 | 1,080 | 1,098 | 1,076 | 1,090 | ±0 | ±0% | 1,458,800 |
| 2015/05/01 | 1,112 | 1,121 | 1,085 | 1,090 | -31 | -2.8% | 1,813,100 |
| 2015/04/30 | 1,124 | 1,143 | 1,117 | 1,121 | -10 | -0.9% | 1,973,200 |
| 2015/04/28 | 1,135 | 1,147 | 1,127 | 1,131 | -4 | -0.4% | 1,138,700 |
| 2015/04/27 | 1,140 | 1,146 | 1,131 | 1,135 | -10 | -0.9% | 1,024,700 |
| 2015/04/24 | 1,155 | 1,163 | 1,140 | 1,145 | -14 | -1.2% | 1,236,500 |
| 2015/04/23 | 1,150 | 1,170 | 1,145 | 1,159 | +14 | +1.2% | 2,008,000 |
2401～
2450
件表示中 / 5820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 | 370,100円 | +0.8% | +0.3% | 4.32% | 12.74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 | 226,200円 | +14.6% | +9.7% | 5.76% | 8.61倍 | 3.42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 | 70,400円 | +4.8% | +7.0% | 5.71% | 5.41倍 | 1.34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 | 66,300円 | - | - | - | - | 0.64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
