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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 1,498 | 1,537 | 1,495 | 1,527 | +30 | +2% | 2,344,700 |
| 2006/05/01 | 1,507 | 1,519 | 1,490 | 1,497 | -26 | -1.7% | 2,432,800 |
| 2006/04/28 | 1,538 | 1,544 | 1,515 | 1,523 | -35 | -2.2% | 1,879,300 |
| 2006/04/27 | 1,524 | 1,564 | 1,524 | 1,558 | +44 | +2.9% | 2,266,800 |
| 2006/04/26 | 1,545 | 1,547 | 1,508 | 1,514 | -22 | -1.4% | 1,761,000 |
| 2006/04/25 | 1,511 | 1,542 | 1,503 | 1,536 | +31 | +2.1% | 2,648,300 |
| 2006/04/24 | 1,517 | 1,545 | 1,505 | 1,505 | -8 | -0.5% | 3,243,200 |
| 2006/04/21 | 1,575 | 1,577 | 1,508 | 1,513 | -69 | -4.4% | 6,177,500 |
| 2006/04/20 | 1,610 | 1,619 | 1,580 | 1,582 | -27 | -1.7% | 3,020,100 |
| 2006/04/19 | 1,648 | 1,654 | 1,609 | 1,609 | -19 | -1.2% | 1,385,200 |
| 2006/04/18 | 1,605 | 1,644 | 1,604 | 1,628 | +20 | +1.2% | 1,840,600 |
| 2006/04/17 | 1,653 | 1,660 | 1,605 | 1,608 | -44 | -2.7% | 2,329,600 |
| 2006/04/14 | 1,698 | 1,698 | 1,648 | 1,652 | -38 | -2.2% | 2,432,400 |
| 2006/04/13 | 1,677 | 1,698 | 1,671 | 1,690 | +24 | +1.4% | 2,519,800 |
| 2006/04/12 | 1,668 | 1,680 | 1,661 | 1,666 | -32 | -1.9% | 1,858,900 |
| 2006/04/11 | 1,675 | 1,698 | 1,661 | 1,698 | +38 | +2.3% | 2,911,500 |
| 2006/04/10 | 1,660 | 1,680 | 1,643 | 1,660 | -8 | -0.5% | 2,590,500 |
| 2006/04/07 | 1,685 | 1,685 | 1,663 | 1,668 | -9 | -0.5% | 1,550,700 |
| 2006/04/06 | 1,677 | 1,695 | 1,666 | 1,677 | +8 | +0.5% | 1,383,700 |
| 2006/04/05 | 1,703 | 1,716 | 1,666 | 1,669 | -26 | -1.5% | 3,382,100 |
| 2006/04/04 | 1,687 | 1,702 | 1,674 | 1,695 | +10 | +0.6% | 3,352,000 |
| 2006/04/03 | 1,680 | 1,687 | 1,661 | 1,685 | +53 | +3.2% | 3,903,300 |
| 2006/03/31 | 1,622 | 1,633 | 1,622 | 1,632 | +11 | +0.7% | 2,568,000 |
| 2006/03/30 | 1,630 | 1,634 | 1,613 | 1,621 | -2 | -0.1% | 2,445,500 |
| 2006/03/29 | 1,626 | 1,635 | 1,621 | 1,623 | +3 | +0.2% | 1,880,600 |
| 2006/03/28 | 1,577 | 1,621 | 1,576 | 1,620 | ±0 | ±0% | 2,716,700 |
| 2006/03/27 | 1,685 | 1,685 | 1,612 | 1,620 | -65 | -3.9% | 4,161,400 |
| 2006/03/24 | 1,675 | 1,697 | 1,674 | 1,685 | +15 | +0.9% | 1,845,800 |
| 2006/03/23 | 1,700 | 1,708 | 1,670 | 1,670 | -22 | -1.3% | 2,244,000 |
| 2006/03/22 | 1,684 | 1,693 | 1,665 | 1,692 | +17 | +1% | 3,227,200 |
| 2006/03/20 | 1,667 | 1,684 | 1,661 | 1,675 | +8 | +0.5% | 2,188,600 |
| 2006/03/17 | 1,631 | 1,668 | 1,631 | 1,667 | +37 | +2.3% | 2,416,300 |
| 2006/03/16 | 1,665 | 1,668 | 1,621 | 1,630 | -28 | -1.7% | 2,684,000 |
| 2006/03/15 | 1,647 | 1,664 | 1,645 | 1,658 | +19 | +1.2% | 3,281,200 |
| 2006/03/14 | 1,619 | 1,640 | 1,603 | 1,639 | +43 | +2.7% | 3,756,800 |
| 2006/03/13 | 1,609 | 1,620 | 1,590 | 1,596 | +8 | +0.5% | 2,368,800 |
| 2006/03/10 | 1,554 | 1,598 | 1,553 | 1,588 | +35 | +2.3% | 3,039,100 |
| 2006/03/09 | 1,500 | 1,560 | 1,489 | 1,553 | +85 | +5.8% | 3,548,600 |
| 2006/03/08 | 1,468 | 1,495 | 1,453 | 1,468 | ±0 | ±0% | 2,553,500 |
| 2006/03/07 | 1,494 | 1,497 | 1,465 | 1,468 | -34 | -2.3% | 4,647,900 |
| 2006/03/06 | 1,503 | 1,513 | 1,481 | 1,502 | -1 | -0.1% | 3,438,200 |
| 2006/03/03 | 1,517 | 1,544 | 1,487 | 1,503 | -21 | -1.4% | 2,414,100 |
| 2006/03/02 | 1,590 | 1,607 | 1,519 | 1,524 | -44 | -2.8% | 2,925,100 |
| 2006/03/01 | 1,580 | 1,589 | 1,563 | 1,568 | -48 | -3% | 2,733,000 |
| 2006/02/28 | 1,623 | 1,639 | 1,601 | 1,616 | +2 | +0.1% | 1,620,600 |
| 2006/02/27 | 1,644 | 1,656 | 1,614 | 1,614 | -31 | -1.9% | 1,940,600 |
| 2006/02/24 | 1,613 | 1,645 | 1,598 | 1,645 | +32 | +2% | 2,136,400 |
| 2006/02/23 | 1,610 | 1,632 | 1,604 | 1,613 | +17 | +1.1% | 1,567,900 |
| 2006/02/22 | 1,580 | 1,600 | 1,556 | 1,596 | +20 | +1.3% | 2,141,600 |
| 2006/02/21 | 1,495 | 1,590 | 1,495 | 1,576 | +86 | +5.8% | 2,914,100 |
4651～
4700
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
