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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 487 | 496 | 486 | 488 | -9 | -1.8% | 931,400 |
| 2010/09/22 | 488 | 498 | 486 | 497 | +9 | +1.8% | 928,900 |
| 2010/09/21 | 499 | 499 | 486 | 488 | -10 | -2% | 964,300 |
| 2010/09/17 | 493 | 498 | 490 | 498 | +12 | +2.5% | 815,300 |
| 2010/09/16 | 499 | 502 | 484 | 486 | -8 | -1.6% | 804,900 |
| 2010/09/15 | 481 | 500 | 480 | 494 | +9 | +1.9% | 1,393,000 |
| 2010/09/14 | 490 | 492 | 483 | 485 | -5 | -1% | 510,300 |
| 2010/09/13 | 488 | 492 | 487 | 490 | +8 | +1.7% | 703,200 |
| 2010/09/10 | 480 | 487 | 477 | 482 | +1 | +0.2% | 1,909,700 |
| 2010/09/09 | 487 | 489 | 480 | 481 | -1 | -0.2% | 574,900 |
| 2010/09/08 | 486 | 487 | 482 | 482 | -16 | -3.2% | 793,300 |
| 2010/09/07 | 505 | 506 | 496 | 498 | -11 | -2.2% | 602,500 |
| 2010/09/06 | 499 | 510 | 498 | 509 | +15 | +3% | 736,400 |
| 2010/09/03 | 493 | 495 | 490 | 494 | +7 | +1.4% | 930,300 |
| 2010/09/02 | 488 | 492 | 478 | 487 | +10 | +2.1% | 736,400 |
| 2010/09/01 | 477 | 480 | 471 | 477 | -3 | -0.6% | 797,700 |
| 2010/08/31 | 488 | 492 | 480 | 480 | -19 | -3.8% | 772,000 |
| 2010/08/30 | 501 | 510 | 496 | 499 | +11 | +2.3% | 1,094,500 |
| 2010/08/27 | 480 | 490 | 480 | 488 | +1 | +0.2% | 991,700 |
| 2010/08/26 | 482 | 488 | 477 | 487 | +7 | +1.5% | 784,000 |
| 2010/08/25 | 488 | 489 | 478 | 480 | -13 | -2.6% | 1,233,200 |
| 2010/08/24 | 496 | 500 | 493 | 493 | -8 | -1.6% | 469,600 |
| 2010/08/23 | 502 | 509 | 500 | 501 | -2 | -0.4% | 660,700 |
| 2010/08/20 | 506 | 511 | 502 | 503 | -9 | -1.8% | 712,300 |
| 2010/08/19 | 503 | 514 | 503 | 512 | +5 | +1% | 726,400 |
| 2010/08/18 | 502 | 508 | 497 | 507 | +12 | +2.4% | 840,100 |
| 2010/08/17 | 494 | 497 | 490 | 495 | -3 | -0.6% | 515,500 |
| 2010/08/16 | 493 | 499 | 490 | 498 | -2 | -0.4% | 517,800 |
| 2010/08/13 | 495 | 507 | 491 | 500 | +1 | +0.2% | 1,182,600 |
| 2010/08/12 | 496 | 499 | 492 | 499 | -4 | -0.8% | 1,076,200 |
| 2010/08/11 | 510 | 512 | 501 | 503 | -15 | -2.9% | 970,200 |
| 2010/08/10 | 518 | 523 | 513 | 518 | +6 | +1.2% | 792,000 |
| 2010/08/09 | 510 | 518 | 510 | 512 | -5 | -1% | 489,300 |
| 2010/08/06 | 508 | 519 | 508 | 517 | +1 | +0.2% | 477,400 |
| 2010/08/05 | 516 | 518 | 510 | 516 | +10 | +2% | 791,200 |
| 2010/08/04 | 511 | 512 | 504 | 506 | -10 | -1.9% | 650,900 |
| 2010/08/03 | 514 | 517 | 509 | 516 | +12 | +2.4% | 895,700 |
| 2010/08/02 | 510 | 514 | 500 | 504 | -7 | -1.4% | 1,226,200 |
| 2010/07/30 | 517 | 518 | 510 | 511 | -10 | -1.9% | 955,400 |
| 2010/07/29 | 528 | 530 | 520 | 521 | -17 | -3.2% | 822,400 |
| 2010/07/28 | 520 | 540 | 520 | 538 | +22 | +4.3% | 1,065,800 |
| 2010/07/27 | 520 | 526 | 516 | 516 | -9 | -1.7% | 686,800 |
| 2010/07/26 | 527 | 533 | 523 | 525 | +1 | +0.2% | 444,900 |
| 2010/07/23 | 523 | 528 | 517 | 524 | +13 | +2.5% | 612,300 |
| 2010/07/22 | 508 | 517 | 508 | 511 | -3 | -0.6% | 639,700 |
| 2010/07/21 | 528 | 533 | 508 | 514 | -11 | -2.1% | 908,700 |
| 2010/07/20 | 520 | 529 | 514 | 525 | -6 | -1.1% | 913,100 |
| 2010/07/16 | 541 | 547 | 525 | 531 | -15 | -2.7% | 1,174,100 |
| 2010/07/15 | 555 | 556 | 545 | 546 | -13 | -2.3% | 978,200 |
| 2010/07/14 | 561 | 564 | 557 | 559 | +8 | +1.5% | 739,500 |
3651～
3700
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
