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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 1,306 | 1,308 | 1,295 | 1,297 | -13 | -1% | 48,000 |
| 2006/05/01 | 1,301 | 1,319 | 1,301 | 1,310 | ±0 | ±0% | 80,000 |
| 2006/04/28 | 1,319 | 1,319 | 1,292 | 1,310 | -10 | -0.8% | 51,000 |
| 2006/04/27 | 1,298 | 1,328 | 1,298 | 1,320 | +26 | +2% | 101,000 |
| 2006/04/26 | 1,312 | 1,312 | 1,285 | 1,294 | -19 | -1.4% | 73,000 |
| 2006/04/25 | 1,280 | 1,315 | 1,278 | 1,313 | +33 | +2.6% | 109,000 |
| 2006/04/24 | 1,298 | 1,298 | 1,280 | 1,280 | -20 | -1.5% | 103,000 |
| 2006/04/21 | 1,311 | 1,320 | 1,300 | 1,300 | -17 | -1.3% | 114,000 |
| 2006/04/20 | 1,318 | 1,330 | 1,305 | 1,317 | -13 | -1% | 93,000 |
| 2006/04/19 | 1,332 | 1,340 | 1,322 | 1,330 | ±0 | ±0% | 87,000 |
| 2006/04/18 | 1,299 | 1,330 | 1,290 | 1,330 | +15 | +1.1% | 164,000 |
| 2006/04/17 | 1,348 | 1,348 | 1,315 | 1,315 | -34 | -2.5% | 133,000 |
| 2006/04/14 | 1,357 | 1,357 | 1,340 | 1,349 | -4 | -0.3% | 145,000 |
| 2006/04/13 | 1,360 | 1,361 | 1,346 | 1,353 | +2 | +0.1% | 143,000 |
| 2006/04/12 | 1,359 | 1,359 | 1,346 | 1,351 | -12 | -0.9% | 177,000 |
| 2006/04/11 | 1,373 | 1,375 | 1,362 | 1,363 | -10 | -0.7% | 166,000 |
| 2006/04/10 | 1,385 | 1,385 | 1,373 | 1,373 | -10 | -0.7% | 87,000 |
| 2006/04/07 | 1,376 | 1,385 | 1,370 | 1,383 | +6 | +0.4% | 146,000 |
| 2006/04/06 | 1,375 | 1,380 | 1,373 | 1,377 | +1 | +0.1% | 115,000 |
| 2006/04/05 | 1,387 | 1,390 | 1,375 | 1,376 | -9 | -0.6% | 138,000 |
| 2006/04/04 | 1,402 | 1,402 | 1,382 | 1,385 | -23 | -1.6% | 181,000 |
| 2006/04/03 | 1,400 | 1,409 | 1,391 | 1,408 | +13 | +0.9% | 256,000 |
| 2006/03/31 | 1,386 | 1,396 | 1,383 | 1,395 | +11 | +0.8% | 201,000 |
| 2006/03/30 | 1,384 | 1,390 | 1,377 | 1,384 | +9 | +0.7% | 196,000 |
| 2006/03/29 | 1,380 | 1,386 | 1,361 | 1,375 | -6 | -0.4% | 148,000 |
| 2006/03/28 | 1,376 | 1,397 | 1,376 | 1,381 | -40 | -2.8% | 132,000 |
| 2006/03/27 | 1,420 | 1,430 | 1,417 | 1,421 | +1 | +0.1% | 271,000 |
| 2006/03/24 | 1,420 | 1,421 | 1,408 | 1,420 | ±0 | ±0% | 172,000 |
| 2006/03/23 | 1,450 | 1,450 | 1,411 | 1,420 | -24 | -1.7% | 198,000 |
| 2006/03/22 | 1,473 | 1,473 | 1,435 | 1,444 | -9 | -0.6% | 531,000 |
| 2006/03/20 | 1,400 | 1,453 | 1,395 | 1,453 | +73 | +5.3% | 698,000 |
| 2006/03/17 | 1,380 | 1,385 | 1,370 | 1,380 | +1 | +0.1% | 231,000 |
| 2006/03/16 | 1,376 | 1,387 | 1,370 | 1,379 | +4 | +0.3% | 208,000 |
| 2006/03/15 | 1,380 | 1,381 | 1,369 | 1,375 | -3 | -0.2% | 237,000 |
| 2006/03/14 | 1,393 | 1,393 | 1,371 | 1,378 | -14 | -1% | 239,000 |
| 2006/03/13 | 1,400 | 1,404 | 1,385 | 1,392 | +6 | +0.4% | 255,000 |
| 2006/03/10 | 1,398 | 1,405 | 1,377 | 1,386 | -14 | -1% | 271,000 |
| 2006/03/09 | 1,394 | 1,415 | 1,390 | 1,400 | +6 | +0.4% | 261,000 |
| 2006/03/08 | 1,402 | 1,402 | 1,386 | 1,394 | -8 | -0.6% | 216,000 |
| 2006/03/07 | 1,400 | 1,415 | 1,392 | 1,402 | -13 | -0.9% | 308,000 |
| 2006/03/06 | 1,367 | 1,420 | 1,346 | 1,415 | +43 | +3.1% | 518,000 |
| 2006/03/03 | 1,346 | 1,380 | 1,340 | 1,372 | +1 | +0.1% | 272,000 |
| 2006/03/02 | 1,410 | 1,415 | 1,370 | 1,371 | -19 | -1.4% | 284,000 |
| 2006/03/01 | 1,390 | 1,408 | 1,381 | 1,390 | -20 | -1.4% | 365,000 |
| 2006/02/28 | 1,440 | 1,440 | 1,384 | 1,410 | -40 | -2.8% | 596,000 |
| 2006/02/27 | 1,515 | 1,519 | 1,435 | 1,450 | -35 | -2.4% | 881,000 |
| 2006/02/24 | 1,440 | 1,515 | 1,410 | 1,485 | +43 | +3% | 2,306,000 |
| 2006/02/23 | 1,400 | 1,445 | 1,380 | 1,442 | +77 | +5.6% | 2,271,000 |
| 2006/02/22 | 1,360 | 1,469 | 1,330 | 1,365 | - | - | 7,518,000 |
4651～
4699
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
