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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 1,112 | 1,121 | 1,102 | 1,103 | -2 | -0.2% | 1,028,100 |
| 2014/03/12 | 1,119 | 1,124 | 1,105 | 1,105 | -27 | -2.4% | 1,199,500 |
| 2014/03/11 | 1,122 | 1,135 | 1,120 | 1,132 | +11 | +1% | 890,700 |
| 2014/03/10 | 1,123 | 1,134 | 1,118 | 1,121 | -7 | -0.6% | 1,095,800 |
| 2014/03/07 | 1,137 | 1,138 | 1,124 | 1,128 | +7 | +0.6% | 1,359,800 |
| 2014/03/06 | 1,101 | 1,133 | 1,101 | 1,121 | +21 | +1.9% | 1,707,500 |
| 2014/03/05 | 1,097 | 1,103 | 1,095 | 1,100 | +26 | +2.4% | 1,353,000 |
| 2014/03/04 | 1,061 | 1,081 | 1,058 | 1,074 | -6 | -0.6% | 1,621,800 |
| 2014/03/03 | 1,090 | 1,093 | 1,061 | 1,080 | -29 | -2.6% | 1,821,000 |
| 2014/02/28 | 1,111 | 1,117 | 1,098 | 1,109 | ±0 | ±0% | 1,303,300 |
| 2014/02/27 | 1,111 | 1,121 | 1,104 | 1,109 | -2 | -0.2% | 896,800 |
| 2014/02/26 | 1,110 | 1,127 | 1,106 | 1,111 | -11 | -1% | 1,128,000 |
| 2014/02/25 | 1,120 | 1,132 | 1,116 | 1,122 | +16 | +1.4% | 1,128,300 |
| 2014/02/24 | 1,100 | 1,124 | 1,090 | 1,106 | -11 | -1% | 1,638,100 |
| 2014/02/21 | 1,088 | 1,119 | 1,087 | 1,117 | +39 | +3.6% | 1,232,700 |
| 2014/02/20 | 1,114 | 1,118 | 1,075 | 1,078 | -38 | -3.4% | 1,626,800 |
| 2014/02/19 | 1,123 | 1,133 | 1,112 | 1,116 | -23 | -2% | 1,343,100 |
| 2014/02/18 | 1,113 | 1,146 | 1,096 | 1,139 | +36 | +3.3% | 1,569,500 |
| 2014/02/17 | 1,082 | 1,105 | 1,066 | 1,103 | +22 | +2% | 1,249,600 |
| 2014/02/14 | 1,110 | 1,122 | 1,066 | 1,081 | -35 | -3.1% | 2,339,500 |
| 2014/02/13 | 1,122 | 1,132 | 1,111 | 1,116 | -12 | -1.1% | 1,201,700 |
| 2014/02/12 | 1,155 | 1,157 | 1,126 | 1,128 | -3 | -0.3% | 1,544,200 |
| 2014/02/10 | 1,150 | 1,154 | 1,125 | 1,131 | +10 | +0.9% | 1,315,900 |
| 2014/02/07 | 1,104 | 1,123 | 1,100 | 1,121 | +49 | +4.6% | 1,341,400 |
| 2014/02/06 | 1,080 | 1,095 | 1,067 | 1,072 | -11 | -1% | 1,325,800 |
| 2014/02/05 | 1,102 | 1,107 | 1,063 | 1,083 | +9 | +0.8% | 1,989,700 |
| 2014/02/04 | 1,098 | 1,103 | 1,069 | 1,074 | -64 | -5.6% | 3,132,800 |
| 2014/02/03 | 1,161 | 1,167 | 1,135 | 1,138 | -46 | -3.9% | 2,254,500 |
| 2014/01/31 | 1,226 | 1,226 | 1,166 | 1,184 | -20 | -1.7% | 1,937,900 |
| 2014/01/30 | 1,202 | 1,214 | 1,193 | 1,204 | -47 | -3.8% | 2,373,500 |
| 2014/01/29 | 1,224 | 1,254 | 1,209 | 1,251 | +66 | +5.6% | 2,773,000 |
| 2014/01/28 | 1,180 | 1,208 | 1,174 | 1,185 | +9 | +0.8% | 1,614,200 |
| 2014/01/27 | 1,174 | 1,183 | 1,171 | 1,176 | -39 | -3.2% | 2,202,900 |
| 2014/01/24 | 1,220 | 1,227 | 1,202 | 1,215 | -22 | -1.8% | 2,475,600 |
| 2014/01/23 | 1,268 | 1,269 | 1,237 | 1,237 | -17 | -1.4% | 1,646,600 |
| 2014/01/22 | 1,265 | 1,278 | 1,240 | 1,254 | -11 | -0.9% | 1,983,600 |
| 2014/01/21 | 1,248 | 1,274 | 1,247 | 1,265 | +28 | +2.3% | 1,357,400 |
| 2014/01/20 | 1,258 | 1,259 | 1,235 | 1,237 | -25 | -2% | 1,523,500 |
| 2014/01/17 | 1,264 | 1,268 | 1,252 | 1,262 | -8 | -0.6% | 1,567,200 |
| 2014/01/16 | 1,292 | 1,293 | 1,266 | 1,270 | -15 | -1.2% | 1,342,000 |
| 2014/01/15 | 1,280 | 1,296 | 1,276 | 1,285 | +39 | +3.1% | 1,758,600 |
| 2014/01/14 | 1,246 | 1,267 | 1,240 | 1,246 | -64 | -4.9% | 2,592,900 |
| 2014/01/10 | 1,300 | 1,316 | 1,298 | 1,310 | -6 | -0.5% | 2,619,900 |
| 2014/01/09 | 1,319 | 1,324 | 1,307 | 1,316 | -23 | -1.7% | 1,663,100 |
| 2014/01/08 | 1,309 | 1,339 | 1,301 | 1,339 | +45 | +3.5% | 1,626,300 |
| 2014/01/07 | 1,309 | 1,311 | 1,291 | 1,294 | -14 | -1.1% | 1,700,500 |
| 2014/01/06 | 1,336 | 1,337 | 1,301 | 1,308 | -40 | -3% | 2,529,500 |
| 2013/12/30 | 1,350 | 1,353 | 1,334 | 1,348 | +11 | +0.8% | 1,968,100 |
| 2013/12/27 | 1,350 | 1,355 | 1,325 | 1,337 | -6 | -0.4% | 1,701,400 |
| 2013/12/26 | 1,313 | 1,349 | 1,310 | 1,343 | +40 | +3.1% | 1,954,200 |
2801～
2850
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
