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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 912 | 918 | 898 | 899 | -17 | -1.9% | 1,791,600 |
| 2006/12/07 | 910 | 922 | 907 | 916 | +10 | +1.1% | 2,235,000 |
| 2006/12/06 | 886 | 907 | 882 | 906 | +21 | +2.4% | 1,833,500 |
| 2006/12/05 | 895 | 903 | 882 | 885 | -2 | -0.2% | 1,750,700 |
| 2006/12/04 | 871 | 890 | 858 | 887 | +10 | +1.1% | 2,099,700 |
| 2006/12/01 | 878 | 885 | 865 | 877 | -2 | -0.2% | 2,273,300 |
| 2006/11/30 | 860 | 879 | 856 | 879 | +35 | +4.1% | 3,082,300 |
| 2006/11/29 | 825 | 848 | 824 | 844 | +29 | +3.6% | 2,275,600 |
| 2006/11/28 | 803 | 824 | 796 | 815 | +2 | +0.2% | 1,815,800 |
| 2006/11/27 | 795 | 818 | 792 | 813 | +14 | +1.8% | 2,467,500 |
| 2006/11/24 | 792 | 801 | 782 | 799 | -5 | -0.6% | 2,105,800 |
| 2006/11/22 | 781 | 805 | 778 | 804 | +26 | +3.3% | 3,808,200 |
| 2006/11/21 | 779 | 799 | 770 | 778 | +6 | +0.8% | 4,610,500 |
| 2006/11/20 | 807 | 807 | 772 | 772 | -71 | -8.4% | 6,484,800 |
| 2006/11/17 | 873 | 875 | 838 | 843 | -37 | -4.2% | 3,199,200 |
| 2006/11/16 | 885 | 902 | 880 | 880 | -1 | -0.1% | 2,289,300 |
| 2006/11/15 | 914 | 914 | 877 | 881 | -12 | -1.3% | 3,549,100 |
| 2006/11/14 | 880 | 893 | 873 | 893 | +38 | +4.4% | 4,200,100 |
| 2006/11/13 | 875 | 891 | 851 | 855 | -22 | -2.5% | 4,047,800 |
| 2006/11/10 | 893 | 902 | 876 | 877 | -31 | -3.4% | 4,312,900 |
| 2006/11/09 | 940 | 949 | 895 | 908 | -42 | -4.4% | 4,495,000 |
| 2006/11/08 | 977 | 981 | 950 | 950 | -31 | -3.2% | 2,724,800 |
| 2006/11/07 | 999 | 1,000 | 980 | 981 | -8 | -0.8% | 1,786,200 |
| 2006/11/06 | 992 | 998 | 983 | 989 | -14 | -1.4% | 1,445,400 |
| 2006/11/02 | 1,005 | 1,012 | 990 | 1,003 | -17 | -1.7% | 1,700,300 |
| 2006/11/01 | 1,011 | 1,026 | 1,007 | 1,020 | -10 | -1% | 1,601,800 |
| 2006/10/31 | 1,007 | 1,042 | 1,000 | 1,030 | +29 | +2.9% | 3,412,300 |
| 2006/10/30 | 982 | 1,003 | 982 | 1,001 | -11 | -1.1% | 2,250,000 |
| 2006/10/27 | 1,040 | 1,044 | 1,010 | 1,012 | -24 | -2.3% | 1,563,800 |
| 2006/10/26 | 1,025 | 1,045 | 1,006 | 1,036 | +11 | +1.1% | 2,876,300 |
| 2006/10/25 | 1,059 | 1,064 | 1,020 | 1,025 | -40 | -3.8% | 1,861,300 |
| 2006/10/24 | 1,080 | 1,083 | 1,058 | 1,065 | +8 | +0.8% | 1,987,000 |
| 2006/10/23 | 1,052 | 1,059 | 1,036 | 1,057 | -14 | -1.3% | 2,709,800 |
| 2006/10/20 | 1,072 | 1,079 | 1,050 | 1,071 | -9 | -0.8% | 3,052,500 |
| 2006/10/19 | 1,029 | 1,085 | 1,024 | 1,080 | +56 | +5.5% | 7,159,600 |
| 2006/10/18 | 990 | 1,024 | 980 | 1,024 | +23 | +2.3% | 3,070,500 |
| 2006/10/17 | 1,026 | 1,027 | 996 | 1,001 | -29 | -2.8% | 2,670,300 |
| 2006/10/16 | 969 | 1,042 | 963 | 1,030 | +70 | +7.3% | 4,753,400 |
| 2006/10/13 | 953 | 964 | 946 | 960 | +25 | +2.7% | 1,615,400 |
| 2006/10/12 | 941 | 950 | 932 | 935 | -16 | -1.7% | 1,938,900 |
| 2006/10/11 | 972 | 980 | 950 | 951 | -15 | -1.6% | 2,354,000 |
| 2006/10/10 | 978 | 987 | 962 | 966 | -22 | -2.2% | 1,602,200 |
| 2006/10/06 | 980 | 992 | 970 | 988 | +9 | +0.9% | 2,118,100 |
| 2006/10/05 | 975 | 979 | 961 | 979 | +25 | +2.6% | 2,119,600 |
| 2006/10/04 | 980 | 981 | 953 | 954 | -19 | -2% | 1,071,500 |
| 2006/10/03 | 970 | 982 | 965 | 973 | -6 | -0.6% | 803,600 |
| 2006/10/02 | 986 | 991 | 966 | 979 | -6 | -0.6% | 1,811,600 |
| 2006/09/29 | 1,000 | 1,003 | 979 | 985 | -6 | -0.6% | 1,382,400 |
| 2006/09/28 | 982 | 992 | 970 | 991 | +24 | +2.5% | 1,602,900 |
| 2006/09/27 | 941 | 969 | 938 | 967 | +36 | +3.9% | 1,632,400 |
4501～
4550
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
