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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,345 | 1,362 | 1,311 | 1,313 | -18 | -1.4% | 9,839,000 |
| 2005/12/05 | 1,288 | 1,336 | 1,281 | 1,331 | +83 | +6.7% | 12,305,200 |
| 2005/12/02 | 1,210 | 1,254 | 1,205 | 1,248 | +48 | +4% | 8,898,100 |
| 2005/12/01 | 1,191 | 1,203 | 1,190 | 1,200 | +10 | +0.8% | 3,040,800 |
| 2005/11/30 | 1,202 | 1,210 | 1,190 | 1,190 | -14 | -1.2% | 2,217,200 |
| 2005/11/29 | 1,211 | 1,213 | 1,194 | 1,204 | -5 | -0.4% | 1,515,600 |
| 2005/11/28 | 1,221 | 1,221 | 1,205 | 1,209 | +5 | +0.4% | 1,520,900 |
| 2005/11/25 | 1,180 | 1,210 | 1,175 | 1,204 | +19 | +1.6% | 2,518,800 |
| 2005/11/24 | 1,228 | 1,232 | 1,183 | 1,185 | -38 | -3.1% | 5,611,400 |
| 2005/11/22 | 1,228 | 1,237 | 1,215 | 1,223 | -25 | -2% | 4,984,000 |
| 2005/11/21 | 1,280 | 1,290 | 1,246 | 1,248 | -32 | -2.5% | 3,496,200 |
| 2005/11/18 | 1,287 | 1,297 | 1,272 | 1,280 | +10 | +0.8% | 3,151,500 |
| 2005/11/17 | 1,241 | 1,272 | 1,236 | 1,270 | +30 | +2.4% | 2,892,100 |
| 2005/11/16 | 1,215 | 1,244 | 1,211 | 1,240 | -15 | -1.2% | 3,685,700 |
| 2005/11/15 | 1,278 | 1,295 | 1,254 | 1,255 | -63 | -4.8% | 5,458,200 |
| 2005/11/14 | 1,350 | 1,350 | 1,314 | 1,318 | -24 | -1.8% | 2,977,200 |
| 2005/11/11 | 1,331 | 1,355 | 1,329 | 1,342 | +11 | +0.8% | 3,147,600 |
| 2005/11/10 | 1,350 | 1,367 | 1,325 | 1,331 | -9 | -0.7% | 5,513,300 |
| 2005/11/09 | 1,329 | 1,341 | 1,319 | 1,340 | +22 | +1.7% | 6,573,900 |
| 2005/11/08 | 1,309 | 1,327 | 1,305 | 1,318 | +21 | +1.6% | 5,054,900 |
| 2005/11/07 | 1,300 | 1,300 | 1,288 | 1,297 | +11 | +0.9% | 2,869,400 |
| 2005/11/04 | 1,309 | 1,310 | 1,277 | 1,286 | ±0 | ±0% | 4,455,800 |
| 2005/11/02 | 1,305 | 1,310 | 1,280 | 1,286 | -33 | -2.5% | 2,947,600 |
| 2005/11/01 | 1,299 | 1,320 | 1,293 | 1,319 | +33 | +2.6% | 1,633,200 |
| 2005/10/31 | 1,277 | 1,290 | 1,275 | 1,286 | +16 | +1.3% | 1,476,600 |
| 2005/10/28 | 1,279 | 1,289 | 1,262 | 1,270 | -24 | -1.9% | 2,322,800 |
| 2005/10/27 | 1,282 | 1,294 | 1,279 | 1,294 | +13 | +1% | 2,823,100 |
| 2005/10/26 | 1,290 | 1,297 | 1,280 | 1,281 | +1 | +0.1% | 1,863,400 |
| 2005/10/25 | 1,300 | 1,312 | 1,276 | 1,280 | -32 | -2.4% | 3,460,900 |
| 2005/10/24 | 1,285 | 1,315 | 1,280 | 1,312 | +44 | +3.5% | 2,948,700 |
| 2005/10/21 | 1,247 | 1,268 | 1,245 | 1,268 | ±0 | ±0% | 1,701,900 |
| 2005/10/20 | 1,283 | 1,286 | 1,263 | 1,268 | -2 | -0.2% | 1,179,100 |
| 2005/10/19 | 1,280 | 1,283 | 1,248 | 1,270 | -17 | -1.3% | 2,085,100 |
| 2005/10/18 | 1,276 | 1,295 | 1,276 | 1,287 | +15 | +1.2% | 1,492,000 |
| 2005/10/17 | 1,300 | 1,309 | 1,271 | 1,272 | -30 | -2.3% | 1,528,300 |
| 2005/10/14 | 1,313 | 1,324 | 1,296 | 1,302 | -22 | -1.7% | 1,120,600 |
| 2005/10/13 | 1,318 | 1,324 | 1,300 | 1,324 | -2 | -0.2% | 1,214,900 |
| 2005/10/12 | 1,340 | 1,354 | 1,325 | 1,326 | +6 | +0.5% | 2,637,000 |
| 2005/10/11 | 1,293 | 1,320 | 1,292 | 1,320 | +28 | +2.2% | 1,447,100 |
| 2005/10/07 | 1,260 | 1,307 | 1,260 | 1,292 | +15 | +1.2% | 1,700,500 |
| 2005/10/06 | 1,299 | 1,299 | 1,275 | 1,277 | -50 | -3.8% | 2,235,100 |
| 2005/10/05 | 1,360 | 1,369 | 1,322 | 1,327 | -37 | -2.7% | 2,466,600 |
| 2005/10/04 | 1,381 | 1,388 | 1,356 | 1,364 | -14 | -1% | 2,203,400 |
| 2005/10/03 | 1,371 | 1,388 | 1,354 | 1,378 | -1 | -0.1% | 3,112,400 |
| 2005/09/30 | 1,361 | 1,388 | 1,325 | 1,379 | +63 | +4.8% | 8,149,800 |
| 2005/09/29 | 1,299 | 1,318 | 1,287 | 1,316 | +36 | +2.8% | 4,623,600 |
| 2005/09/28 | 1,262 | 1,285 | 1,262 | 1,280 | +9 | +0.7% | 2,578,100 |
| 2005/09/27 | 1,275 | 1,288 | 1,265 | 1,271 | +22 | +1.8% | 4,374,700 |
| 2005/09/26 | 1,235 | 1,253 | 1,234 | 1,249 | +21 | +1.7% | 3,974,200 |
| 2005/09/22 | 1,245 | 1,246 | 1,222 | 1,228 | -26 | -2.1% | 2,444,900 |
4751～
4800
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
