アイザワ証券グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 968 | 969 | 955 | 964 | -6 | -0.6% | 32,300 |
| 2006/07/13 | 971 | 980 | 969 | 970 | -8 | -0.8% | 27,100 |
| 2006/07/12 | 987 | 989 | 975 | 978 | -7 | -0.7% | 23,100 |
| 2006/07/11 | 991 | 996 | 983 | 985 | -10 | -1% | 23,700 |
| 2006/07/10 | 990 | 995 | 983 | 995 | -4 | -0.4% | 41,300 |
| 2006/07/07 | 1,006 | 1,015 | 999 | 999 | -9 | -0.9% | 56,200 |
| 2006/07/06 | 1,011 | 1,019 | 1,002 | 1,008 | -15 | -1.5% | 50,800 |
| 2006/07/05 | 1,030 | 1,034 | 1,020 | 1,023 | -13 | -1.3% | 49,900 |
| 2006/07/04 | 1,029 | 1,045 | 1,026 | 1,036 | +21 | +2.1% | 97,000 |
| 2006/07/03 | 1,010 | 1,015 | 1,003 | 1,015 | +11 | +1.1% | 56,500 |
| 2006/06/30 | 1,006 | 1,015 | 1,001 | 1,004 | +6 | +0.6% | 56,000 |
| 2006/06/29 | 983 | 998 | 982 | 998 | +20 | +2% | 52,800 |
| 2006/06/28 | 988 | 988 | 971 | 978 | -12 | -1.2% | 24,500 |
| 2006/06/27 | 997 | 997 | 980 | 990 | -4 | -0.4% | 27,600 |
| 2006/06/26 | 994 | 994 | 983 | 994 | +10 | +1% | 34,700 |
| 2006/06/23 | 978 | 986 | 975 | 984 | -14 | -1.4% | 54,000 |
| 2006/06/22 | 995 | 1,015 | 986 | 998 | +16 | +1.6% | 45,600 |
| 2006/06/21 | 986 | 996 | 980 | 982 | -23 | -2.3% | 58,200 |
| 2006/06/20 | 1,024 | 1,025 | 991 | 1,005 | -21 | -2% | 77,300 |
| 2006/06/19 | 1,026 | 1,040 | 1,025 | 1,026 | -9 | -0.9% | 67,400 |
| 2006/06/16 | 1,030 | 1,044 | 1,026 | 1,035 | +34 | +3.4% | 105,300 |
| 2006/06/15 | 1,000 | 1,014 | 995 | 1,001 | +13 | +1.3% | 94,400 |
| 2006/06/14 | 991 | 997 | 956 | 988 | -10 | -1% | 125,000 |
| 2006/06/13 | 990 | 1,005 | 984 | 998 | -27 | -2.6% | 66,400 |
| 2006/06/12 | 987 | 1,025 | 983 | 1,025 | +30 | +3% | 59,100 |
| 2006/06/09 | 965 | 995 | 964 | 995 | +40 | +4.2% | 73,900 |
| 2006/06/08 | 950 | 955 | 930 | 955 | -19 | -2% | 64,800 |
| 2006/06/07 | 979 | 994 | 936 | 974 | -25 | -2.5% | 84,900 |
| 2006/06/06 | 991 | 1,010 | 981 | 999 | -11 | -1.1% | 45,200 |
| 2006/06/05 | 993 | 1,023 | 981 | 1,010 | +37 | +3.8% | 120,500 |
| 2006/06/02 | 970 | 975 | 881 | 973 | +13 | +1.4% | 203,300 |
| 2006/06/01 | 1,030 | 1,060 | 958 | 960 | -64 | -6.3% | 202,300 |
| 2006/05/31 | 1,030 | 1,035 | 1,013 | 1,024 | -46 | -4.3% | 112,000 |
| 2006/05/30 | 1,067 | 1,075 | 1,042 | 1,070 | -11 | -1% | 39,000 |
| 2006/05/29 | 1,090 | 1,092 | 1,080 | 1,081 | -1 | -0.1% | 57,000 |
| 2006/05/26 | 1,108 | 1,110 | 1,081 | 1,082 | -20 | -1.8% | 52,000 |
| 2006/05/25 | 1,114 | 1,120 | 1,102 | 1,102 | -18 | -1.6% | 48,000 |
| 2006/05/24 | 1,087 | 1,120 | 1,087 | 1,120 | +20 | +1.8% | 52,000 |
| 2006/05/23 | 1,070 | 1,116 | 1,070 | 1,100 | ±0 | ±0% | 84,000 |
| 2006/05/22 | 1,160 | 1,170 | 1,100 | 1,100 | -40 | -3.5% | 134,000 |
| 2006/05/19 | 1,093 | 1,140 | 1,093 | 1,140 | +24 | +2.2% | 108,000 |
| 2006/05/18 | 1,038 | 1,119 | 1,030 | 1,116 | +56 | +5.3% | 211,000 |
| 2006/05/17 | 1,058 | 1,075 | 1,029 | 1,060 | -5 | -0.5% | 247,000 |
| 2006/05/16 | 1,160 | 1,170 | 1,061 | 1,065 | -90 | -7.8% | 177,000 |
| 2006/05/15 | 1,173 | 1,178 | 1,154 | 1,155 | -58 | -4.8% | 155,000 |
| 2006/05/12 | 1,220 | 1,230 | 1,182 | 1,213 | -41 | -3.3% | 151,000 |
| 2006/05/11 | 1,275 | 1,275 | 1,220 | 1,254 | -22 | -1.7% | 88,000 |
| 2006/05/10 | 1,287 | 1,290 | 1,276 | 1,276 | -10 | -0.8% | 87,000 |
| 2006/05/09 | 1,295 | 1,298 | 1,286 | 1,286 | -9 | -0.7% | 91,000 |
| 2006/05/08 | 1,308 | 1,308 | 1,295 | 1,295 | -2 | -0.2% | 108,000 |
4601～
4650
件表示中 / 4699件
類似銘柄と比較する
現在ご覧いただいている「アイザワ証Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| アイザワ証Ｇ | 127,900円 | +0.1% | +1.1% | 7.51% | 12.42倍 | 0.89倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| 丸三証 | 84,700円 | - | - | - | - | 1.15倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
| 岩井コスモ | 204,900円 | +1.0% | +0.5% | 7.32% | 7.08倍 | 0.71倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| 極東証券 | 139,000円 | 0.0% | +1.4% | 7.91% | 9.85倍 | 0.86倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| ＨＳＨＤ | 94,300円 | - | - | - | - | 0.33倍 |
|
モンゴルなど海外銀行を持分で保有。国内ではリユース事業を展開。メタキャピタル傘下 |
市場注目の銘柄
チャート関連のコラム
