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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 931 | 945 | 928 | 931 | +3 | +0.3% | 1,158,500 |
| 2006/09/25 | 932 | 938 | 923 | 928 | -19 | -2% | 1,320,700 |
| 2006/09/22 | 944 | 954 | 940 | 947 | -11 | -1.1% | 991,800 |
| 2006/09/21 | 949 | 966 | 928 | 958 | +17 | +1.8% | 1,554,500 |
| 2006/09/20 | 955 | 960 | 933 | 941 | -24 | -2.5% | 1,692,500 |
| 2006/09/19 | 982 | 989 | 964 | 965 | -17 | -1.7% | 2,084,700 |
| 2006/09/15 | 956 | 984 | 956 | 982 | +26 | +2.7% | 2,272,800 |
| 2006/09/14 | 983 | 1,004 | 946 | 956 | -34 | -3.4% | 3,600,800 |
| 2006/09/13 | 1,029 | 1,031 | 985 | 990 | -14 | -1.4% | 2,286,000 |
| 2006/09/12 | 1,031 | 1,036 | 1,002 | 1,004 | -27 | -2.6% | 2,344,300 |
| 2006/09/11 | 1,051 | 1,060 | 1,031 | 1,031 | -15 | -1.4% | 1,533,000 |
| 2006/09/08 | 1,054 | 1,059 | 1,029 | 1,046 | -31 | -2.9% | 3,933,400 |
| 2006/09/07 | 1,065 | 1,087 | 1,061 | 1,077 | +9 | +0.8% | 2,126,800 |
| 2006/09/06 | 1,105 | 1,105 | 1,065 | 1,068 | -35 | -3.2% | 3,870,200 |
| 2006/09/05 | 1,056 | 1,106 | 1,051 | 1,103 | +53 | +5% | 5,834,100 |
| 2006/09/04 | 1,050 | 1,055 | 1,046 | 1,050 | +13 | +1.3% | 1,919,900 |
| 2006/09/01 | 1,038 | 1,043 | 1,028 | 1,037 | -6 | -0.6% | 1,592,000 |
| 2006/08/31 | 1,040 | 1,048 | 1,033 | 1,043 | +2 | +0.2% | 2,641,900 |
| 2006/08/30 | 1,063 | 1,070 | 1,022 | 1,041 | -33 | -3.1% | 3,526,100 |
| 2006/08/29 | 1,049 | 1,075 | 1,043 | 1,074 | +38 | +3.7% | 2,721,700 |
| 2006/08/28 | 1,060 | 1,067 | 1,032 | 1,036 | -44 | -4.1% | 3,229,800 |
| 2006/08/25 | 1,102 | 1,110 | 1,080 | 1,080 | -34 | -3.1% | 3,497,300 |
| 2006/08/24 | 1,111 | 1,120 | 1,105 | 1,114 | -14 | -1.2% | 3,028,300 |
| 2006/08/23 | 1,102 | 1,132 | 1,102 | 1,128 | +10 | +0.9% | 4,812,500 |
| 2006/08/22 | 1,082 | 1,118 | 1,077 | 1,118 | +69 | +6.6% | 7,946,900 |
| 2006/08/21 | 1,075 | 1,081 | 1,047 | 1,049 | -25 | -2.3% | 1,969,000 |
| 2006/08/18 | 1,087 | 1,093 | 1,067 | 1,074 | -7 | -0.6% | 3,139,500 |
| 2006/08/17 | 1,087 | 1,097 | 1,080 | 1,081 | +26 | +2.5% | 4,306,100 |
| 2006/08/16 | 1,065 | 1,078 | 1,053 | 1,055 | +14 | +1.3% | 2,899,000 |
| 2006/08/15 | 1,011 | 1,043 | 1,004 | 1,041 | +27 | +2.7% | 3,848,200 |
| 2006/08/14 | 970 | 1,014 | 968 | 1,014 | +59 | +6.2% | 3,582,700 |
| 2006/08/11 | 955 | 962 | 953 | 955 | ±0 | ±0% | 1,499,400 |
| 2006/08/10 | 938 | 959 | 931 | 955 | +22 | +2.4% | 2,059,600 |
| 2006/08/09 | 927 | 935 | 905 | 933 | +6 | +0.6% | 2,686,500 |
| 2006/08/08 | 951 | 955 | 921 | 927 | -34 | -3.5% | 2,989,500 |
| 2006/08/07 | 949 | 964 | 941 | 961 | +22 | +2.3% | 4,193,600 |
| 2006/08/04 | 920 | 940 | 918 | 939 | +24 | +2.6% | 2,737,900 |
| 2006/08/03 | 937 | 938 | 914 | 915 | -12 | -1.3% | 2,026,800 |
| 2006/08/02 | 901 | 927 | 896 | 927 | +20 | +2.2% | 2,355,800 |
| 2006/08/01 | 914 | 925 | 902 | 907 | -10 | -1.1% | 1,776,000 |
| 2006/07/31 | 933 | 934 | 911 | 917 | -2 | -0.2% | 4,008,400 |
| 2006/07/28 | 909 | 920 | 888 | 919 | +28 | +3.1% | 3,788,500 |
| 2006/07/27 | 872 | 895 | 868 | 891 | +20 | +2.3% | 4,816,400 |
| 2006/07/26 | 875 | 890 | 865 | 871 | -1 | -0.1% | 3,461,900 |
| 2006/07/25 | 861 | 888 | 857 | 872 | +31 | +3.7% | 5,153,600 |
| 2006/07/24 | 816 | 846 | 807 | 841 | +5 | +0.6% | 4,021,100 |
| 2006/07/21 | 846 | 851 | 831 | 836 | -50 | -5.6% | 4,345,500 |
| 2006/07/20 | 887 | 892 | 875 | 886 | +32 | +3.7% | 5,495,600 |
| 2006/07/19 | 875 | 885 | 850 | 854 | -3 | -0.4% | 4,513,000 |
| 2006/07/18 | 921 | 925 | 854 | 857 | -83 | -8.8% | 5,076,200 |
4551～
4600
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
