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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 1,010 | 1,011 | 999 | 1,005 | -4 | -0.4% | 873,900 |
| 2014/05/27 | 1,006 | 1,020 | 1,005 | 1,009 | ±0 | ±0% | 1,555,700 |
| 2014/05/26 | 1,010 | 1,014 | 999 | 1,009 | +15 | +1.5% | 1,356,800 |
| 2014/05/23 | 954 | 1,002 | 954 | 994 | +41 | +4.3% | 2,413,400 |
| 2014/05/22 | 924 | 953 | 922 | 953 | +39 | +4.3% | 1,979,000 |
| 2014/05/21 | 915 | 921 | 909 | 914 | -10 | -1.1% | 1,089,200 |
| 2014/05/20 | 923 | 933 | 917 | 924 | +8 | +0.9% | 747,300 |
| 2014/05/19 | 933 | 934 | 915 | 916 | -14 | -1.5% | 1,042,300 |
| 2014/05/16 | 926 | 932 | 921 | 930 | -19 | -2% | 1,191,400 |
| 2014/05/15 | 950 | 957 | 942 | 949 | -20 | -2.1% | 932,000 |
| 2014/05/14 | 962 | 976 | 959 | 969 | +3 | +0.3% | 797,900 |
| 2014/05/13 | 948 | 968 | 946 | 966 | +37 | +4% | 1,178,200 |
| 2014/05/12 | 937 | 943 | 926 | 929 | -9 | -1% | 613,800 |
| 2014/05/09 | 933 | 941 | 926 | 938 | +1 | +0.1% | 1,113,200 |
| 2014/05/08 | 938 | 949 | 933 | 937 | +13 | +1.4% | 1,066,400 |
| 2014/05/07 | 935 | 935 | 922 | 924 | -29 | -3% | 1,597,000 |
| 2014/05/02 | 961 | 971 | 951 | 953 | -9 | -0.9% | 1,169,200 |
| 2014/05/01 | 948 | 964 | 943 | 962 | +23 | +2.4% | 1,472,900 |
| 2014/04/30 | 979 | 979 | 936 | 939 | -33 | -3.4% | 2,308,200 |
| 2014/04/28 | 965 | 974 | 961 | 972 | -5 | -0.5% | 1,372,200 |
| 2014/04/25 | 973 | 985 | 961 | 977 | +12 | +1.2% | 1,019,100 |
| 2014/04/24 | 968 | 984 | 965 | 965 | -10 | -1% | 934,500 |
| 2014/04/23 | 980 | 988 | 967 | 975 | +2 | +0.2% | 1,000,500 |
| 2014/04/22 | 997 | 999 | 972 | 973 | -23 | -2.3% | 1,116,400 |
| 2014/04/21 | 1,000 | 1,010 | 996 | 996 | -1 | -0.1% | 746,800 |
| 2014/04/18 | 994 | 1,001 | 986 | 997 | +9 | +0.9% | 799,200 |
| 2014/04/17 | 989 | 1,003 | 983 | 988 | +4 | +0.4% | 1,294,200 |
| 2014/04/16 | 964 | 986 | 960 | 984 | +29 | +3% | 1,344,500 |
| 2014/04/15 | 972 | 975 | 952 | 955 | -2 | -0.2% | 1,085,100 |
| 2014/04/14 | 950 | 968 | 948 | 957 | -1 | -0.1% | 1,528,200 |
| 2014/04/11 | 958 | 968 | 948 | 958 | -30 | -3% | 2,898,800 |
| 2014/04/10 | 1,017 | 1,019 | 982 | 988 | -7 | -0.7% | 1,264,100 |
| 2014/04/09 | 1,000 | 1,018 | 993 | 995 | -12 | -1.2% | 1,919,900 |
| 2014/04/08 | 1,020 | 1,024 | 1,005 | 1,007 | -28 | -2.7% | 1,589,600 |
| 2014/04/07 | 1,054 | 1,061 | 1,032 | 1,035 | -36 | -3.4% | 1,246,700 |
| 2014/04/04 | 1,066 | 1,077 | 1,065 | 1,071 | -4 | -0.4% | 625,500 |
| 2014/04/03 | 1,070 | 1,083 | 1,067 | 1,075 | +12 | +1.1% | 1,619,700 |
| 2014/04/02 | 1,050 | 1,073 | 1,044 | 1,063 | +26 | +2.5% | 2,186,900 |
| 2014/04/01 | 1,050 | 1,052 | 1,033 | 1,037 | -11 | -1% | 1,042,100 |
| 2014/03/31 | 1,060 | 1,061 | 1,034 | 1,048 | -1 | -0.1% | 1,140,500 |
| 2014/03/28 | 1,026 | 1,052 | 1,021 | 1,049 | +19 | +1.8% | 1,178,200 |
| 2014/03/27 | 1,002 | 1,035 | 999 | 1,030 | -18 | -1.7% | 2,224,900 |
| 2014/03/26 | 1,066 | 1,071 | 1,039 | 1,048 | -1 | -0.1% | 2,032,300 |
| 2014/03/25 | 1,062 | 1,068 | 1,046 | 1,049 | -18 | -1.7% | 1,479,500 |
| 2014/03/24 | 1,035 | 1,070 | 1,034 | 1,067 | +38 | +3.7% | 1,788,000 |
| 2014/03/20 | 1,056 | 1,059 | 1,018 | 1,029 | -14 | -1.3% | 1,591,300 |
| 2014/03/19 | 1,062 | 1,067 | 1,026 | 1,043 | -16 | -1.5% | 2,237,700 |
| 2014/03/18 | 1,080 | 1,080 | 1,059 | 1,059 | +7 | +0.7% | 1,265,800 |
| 2014/03/17 | 1,065 | 1,073 | 1,041 | 1,052 | -15 | -1.4% | 1,731,400 |
| 2014/03/14 | 1,070 | 1,085 | 1,060 | 1,067 | -36 | -3.3% | 3,146,300 |
2751～
2800
件表示中 / 5897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 | 77,500円 | +21.4% | +19.0% | 5.16% | 15.84倍 | 2.61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 | 682,300円 | -11.8% | -29.2% | 2.71% | 18.74倍 | 1.79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 |
| 大和証Ｇ | 114,900円 | -6.7% | -7.1% | 3.83% | 11.00倍 | 0.98倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| ＦＰＧ | 239,100円 | +14.6% | +9.7% | 5.45% | 9.10倍 | 3.61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 | 78,600円 | -7.2% | - | 3.87% | 15.56倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
