丸文の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/09/07 | 1,625 | 1,708.3 | 1,625 | 1,650 | +32.5 | +2% | 326,400 |
| 2000/09/06 | 1,508.3 | 1,641.7 | 1,508.3 | 1,617.5 | +59.2 | +3.8% | 220,800 |
| 2000/09/05 | 1,583.3 | 1,595.8 | 1,541.7 | 1,558.3 | +16.6 | +1.1% | 220,800 |
| 2000/09/04 | 1,550 | 1,566.7 | 1,532.5 | 1,541.7 | ±0 | ±0% | 54,000 |
| 2000/09/01 | 1,541.7 | 1,541.7 | 1,500 | 1,541.7 | +4.2 | +0.3% | 66,000 |
| 2000/08/31 | 1,541.7 | 1,545.8 | 1,475 | 1,537.5 | -45.8 | -2.9% | 43,200 |
| 2000/08/30 | 1,541.7 | 1,599.2 | 1,533.3 | 1,583.3 | +41.6 | +2.7% | 240,000 |
| 2000/08/29 | 1,500 | 1,541.7 | 1,483.3 | 1,541.7 | +58.4 | +3.9% | 98,400 |
| 2000/08/28 | 1,475 | 1,483.3 | 1,466.7 | 1,483.3 | -16.7 | -1.1% | 27,600 |
| 2000/08/25 | 1,500 | 1,500 | 1,458.3 | 1,500 | +45.8 | +3.1% | 110,400 |
| 2000/08/24 | 1,441.7 | 1,458.3 | 1,441.7 | 1,454.2 | +12.5 | +0.9% | 72,000 |
| 2000/08/23 | 1,416.7 | 1,453.3 | 1,412.5 | 1,441.7 | +48.4 | +3.5% | 82,800 |
| 2000/08/22 | 1,416.7 | 1,416.7 | 1,370.8 | 1,393.3 | -4.2 | -0.3% | 26,400 |
| 2000/08/21 | 1,400 | 1,400 | 1,366.7 | 1,397.5 | +22.5 | +1.6% | 38,400 |
| 2000/08/18 | 1,400 | 1,400 | 1,358.3 | 1,375 | ±0 | ±0% | 28,800 |
| 2000/08/17 | 1,387.5 | 1,387.5 | 1,349.2 | 1,375 | +37.5 | +2.8% | 9,600 |
| 2000/08/16 | 1,415.8 | 1,416.7 | 1,337.5 | 1,337.5 | -78.3 | -5.5% | 32,400 |
| 2000/08/15 | 1,358.3 | 1,415.8 | 1,333.3 | 1,415.8 | +82.5 | +6.2% | 61,200 |
| 2000/08/14 | 1,307.5 | 1,333.3 | 1,254.2 | 1,333.3 | +83.3 | +6.7% | 14,400 |
| 2000/08/11 | 1,290 | 1,300 | 1,250 | 1,250 | ±0 | ±0% | 55,200 |
| 2000/08/10 | 1,233.3 | 1,250 | 1,233.3 | 1,250 | +50 | +4.2% | 16,800 |
| 2000/08/09 | 1,225 | 1,225 | 1,192.5 | 1,200 | -8.3 | -0.7% | 7,200 |
| 2000/08/08 | 1,192.5 | 1,208.3 | 1,192.5 | 1,208.3 | +25 | +2.1% | 12,000 |
| 2000/08/07 | 1,174.2 | 1,208.3 | 1,174.2 | 1,183.3 | +8.3 | +0.7% | 20,400 |
| 2000/08/04 | 1,175 | 1,183.3 | 1,166.7 | 1,175 | -33.3 | -2.8% | 18,000 |
| 2000/08/03 | 1,237.5 | 1,237.5 | 1,208.3 | 1,208.3 | -25.9 | -2.1% | 22,800 |
| 2000/08/02 | 1,250.8 | 1,278.3 | 1,234.2 | 1,234.2 | ±0 | ±0% | 28,800 |
| 2000/08/01 | 1,250.8 | 1,292.5 | 1,233.3 | 1,234.2 | +66.7 | +5.7% | 55,200 |
| 2000/07/31 | 1,158.3 | 1,200 | 1,158.3 | 1,167.5 | -124.2 | -9.6% | 44,400 |
| 2000/07/28 | 1,334.2 | 1,341.7 | 1,275 | 1,291.7 | -100 | -7.2% | 56,400 |
| 2000/07/27 | 1,400 | 1,400 | 1,375 | 1,391.7 | -12.5 | -0.9% | 43,200 |
| 2000/07/26 | 1,408.3 | 1,408.3 | 1,404.2 | 1,404.2 | +4.2 | +0.3% | 106,800 |
| 2000/07/25 | 1,383.3 | 1,400 | 1,375 | 1,400 | -8.3 | -0.6% | 40,800 |
| 2000/07/24 | 1,408.3 | 1,408.3 | 1,391.7 | 1,408.3 | +25 | +1.8% | 171,600 |
| 2000/07/21 | 1,391.7 | 1,391.7 | 1,383.3 | 1,383.3 | +58.3 | +4.4% | 69,600 |
| 2000/07/19 | 1,316.7 | 1,325 | 1,258.3 | 1,325 | -25 | -1.9% | 76,800 |
| 2000/07/18 | 1,408.3 | 1,408.3 | 1,333.3 | 1,350 | -66.7 | -4.7% | 62,400 |
| 2000/07/17 | 1,416.7 | 1,416.7 | 1,368.3 | 1,416.7 | -16.6 | -1.2% | 79,200 |
| 2000/07/14 | 1,440.8 | 1,455.8 | 1,433.3 | 1,433.3 | -16.7 | -1.2% | 38,400 |
| 2000/07/13 | 1,533.3 | 1,533.3 | 1,450 | 1,450 | -75 | -4.9% | 57,600 |
| 2000/07/12 | 1,541.7 | 1,566.7 | 1,515 | 1,525 | +29.2 | +2% | 184,800 |
| 2000/07/11 | 1,466.7 | 1,495.8 | 1,450 | 1,495.8 | +29.1 | +2% | 60,000 |
| 2000/07/10 | 1,480.8 | 1,483.3 | 1,442.5 | 1,466.7 | -29.1 | -1.9% | 50,400 |
| 2000/07/07 | 1,529.2 | 1,529.2 | 1,479.2 | 1,495.8 | -33.4 | -2.2% | 74,400 |
| 2000/07/06 | 1,558.3 | 1,558.3 | 1,500.8 | 1,529.2 | -37.5 | -2.4% | 110,400 |
| 2000/07/05 | 1,516.7 | 1,579.2 | 1,475 | 1,566.7 | +50.9 | +3.4% | 248,400 |
| 2000/07/04 | 1,500 | 1,525 | 1,470.8 | 1,515.8 | +15.8 | +1.1% | 252,000 |
| 2000/07/03 | 1,479.2 | 1,500 | 1,441.7 | 1,500 | +95.8 | +6.8% | 495,600 |
| 2000/06/30 | 1,365.8 | 1,404.2 | 1,350 | 1,404.2 | +37.5 | +2.7% | 172,800 |
| 2000/06/29 | 1,359.2 | 1,375 | 1,345.8 | 1,366.7 | +29.2 | +2.2% | 205,200 |
6101～
6150
件表示中 / 6992件
類似銘柄と比較する
現在ご覧いただいている「丸 文」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 |
|---|---|---|---|---|---|---|---|---|
| 丸 文 | 109,500円 | -2.3% | -32.2% | 4.57% | 11.47倍 | 0.53倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| 西川計測 | 990,000円 | +4.4% | +5.9% | 3.13% | 12.90倍 | 1.82倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 藤井産 | 310,000円 | +6.1% | -5.4% | 4.19% | 7.09倍 | 0.70倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| コーア商事Ｈ | 72,900円 | +5.5% | +5.3% | 2.19% | 9.97倍 | 1.16倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| たけびし | 191,300円 | +1.0% | +0.5% | 3.45% | 12.77倍 | 0.75倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム
