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 |
|---|---|---|---|---|---|---|---|
| 2000/06/28 | 1,308.3 | 1,366.7 | 1,300 | 1,337.5 | +45.8 | +3.5% | 349,200 |
| 2000/06/27 | 1,250 | 1,291.7 | 1,233.3 | 1,291.7 | +58.4 | +4.7% | 174,000 |
| 2000/06/26 | 1,249.2 | 1,249.2 | 1,233.3 | 1,233.3 | -16.7 | -1.3% | 30,000 |
| 2000/06/23 | 1,249.2 | 1,266.7 | 1,233.3 | 1,250 | +29.2 | +2.4% | 39,600 |
| 2000/06/22 | 1,259.2 | 1,266.7 | 1,220.8 | 1,220.8 | -42.5 | -3.4% | 55,200 |
| 2000/06/21 | 1,258.3 | 1,283.3 | 1,254.2 | 1,263.3 | -20 | -1.6% | 39,600 |
| 2000/06/20 | 1,291.7 | 1,304.2 | 1,253.3 | 1,283.3 | +8.3 | +0.7% | 112,800 |
| 2000/06/19 | 1,249.2 | 1,275 | 1,248.3 | 1,275 | +33.3 | +2.7% | 75,600 |
| 2000/06/16 | 1,248.3 | 1,248.3 | 1,225.8 | 1,241.7 | +20 | +1.6% | 56,400 |
| 2000/06/15 | 1,242.5 | 1,250 | 1,216.7 | 1,221.7 | -40.8 | -3.2% | 56,400 |
| 2000/06/14 | 1,308.3 | 1,308.3 | 1,254.2 | 1,262.5 | -20.8 | -1.6% | 168,000 |
| 2000/06/13 | 1,233.3 | 1,308.3 | 1,233.3 | 1,283.3 | +50 | +4.1% | 312,000 |
| 2000/06/12 | 1,249.2 | 1,250 | 1,225 | 1,233.3 | -15 | -1.2% | 135,600 |
| 2000/06/09 | 1,220.8 | 1,250 | 1,220.8 | 1,248.3 | +27.5 | +2.3% | 243,600 |
| 2000/06/08 | 1,241.7 | 1,248.3 | 1,208.3 | 1,220.8 | -4.2 | -0.3% | 104,400 |
| 2000/06/07 | 1,242.5 | 1,265.8 | 1,208.3 | 1,225 | -17.5 | -1.4% | 134,400 |
| 2000/06/06 | 1,225 | 1,275.8 | 1,224.2 | 1,242.5 | +50.8 | +4.3% | 613,200 |
| 2000/06/05 | 1,170.8 | 1,217.5 | 1,170.8 | 1,191.7 | +25 | +2.1% | 355,200 |
| 2000/06/02 | 1,157.5 | 1,166.7 | 1,133.3 | 1,166.7 | -4.1 | -0.4% | 282,000 |
| 2000/06/01 | 1,075 | 1,191.7 | 1,075 | 1,170.8 | +112.5 | +10.6% | 561,600 |
| 2000/05/31 | 1,082.5 | 1,108.3 | 1,058.3 | 1,058.3 | -24.2 | -2.2% | 243,600 |
| 2000/05/30 | 1,021.7 | 1,100 | 1,021.7 | 1,082.5 | +79.2 | +7.9% | 295,200 |
| 2000/05/29 | 950 | 1,050 | 950 | 1,003.3 | +53.3 | +5.6% | 180,000 |
| 2000/05/26 | 958.3 | 958.3 | 916.7 | 950 | +8.3 | +0.9% | 28,800 |
| 2000/05/25 | 925.8 | 958.3 | 925.8 | 941.7 | +16.7 | +1.8% | 24,000 |
| 2000/05/24 | 909.2 | 925 | 883.3 | 925 | ±0 | ±0% | 76,800 |
| 2000/05/23 | 930 | 958.3 | 925 | 925 | -4.2 | -0.5% | 50,400 |
| 2000/05/22 | 991.7 | 999.2 | 909.2 | 929.2 | -58.3 | -5.9% | 90,000 |
| 2000/05/19 | 991.7 | 991.7 | 966.7 | 987.5 | +4.2 | +0.4% | 88,800 |
| 2000/05/18 | 991.7 | 991.7 | 966.7 | 983.3 | -8.4 | -0.8% | 88,800 |
| 2000/05/17 | 966.7 | 991.7 | 950 | 991.7 | +37.5 | +3.9% | 139,200 |
| 2000/05/16 | 912.5 | 958.3 | 908.3 | 954.2 | +45.9 | +5.1% | 52,800 |
| 2000/05/15 | 916.7 | 916.7 | 900 | 908.3 | +8.3 | +0.9% | 19,200 |
| 2000/05/12 | 895.8 | 908.3 | 891.7 | 900 | +4.2 | +0.5% | 34,800 |
| 2000/05/11 | 916.7 | 916.7 | 887.5 | 895.8 | +12.5 | +1.4% | 62,400 |
| 2000/05/10 | 900 | 900 | 875 | 883.3 | -20.9 | -2.3% | 32,400 |
| 2000/05/09 | 916.7 | 916.7 | 904.2 | 904.2 | -4.1 | -0.5% | 22,800 |
| 2000/05/08 | 912.5 | 912.5 | 908.3 | 908.3 | -4.2 | -0.5% | 50,400 |
| 2000/05/02 | 935 | 935.8 | 912.5 | 912.5 | -12.5 | -1.4% | 37,200 |
| 2000/05/01 | 900 | 925 | 900 | 925 | +25 | +2.8% | 48,000 |
| 2000/04/28 | 934.2 | 941.7 | 900 | 900 | -50 | -5.3% | 72,000 |
| 2000/04/27 | 954.2 | 1,016.7 | 933.3 | 950 | -5 | -0.5% | 153,600 |
| 2000/04/26 | 970.8 | 970.8 | 950 | 955 | -15.8 | -1.6% | 142,800 |
| 2000/04/25 | 917.5 | 1,000 | 916.7 | 970.8 | +54.1 | +5.9% | 531,600 |
| 2000/04/24 | 1,025 | 1,025 | 900 | 916.7 | -116.6 | -11.3% | 264,000 |
| 2000/04/21 | 990.8 | 1,041.7 | 990.8 | 1,033.3 | +33.3 | +3.3% | 57,600 |
| 2000/04/20 | 933.3 | 1,000 | 933.3 | 1,000 | +41.7 | +4.4% | 8,400 |
| 2000/04/19 | 933.3 | 1,000 | 933.3 | 958.3 | +41.6 | +4.5% | 7,200 |
| 2000/04/18 | 958.3 | 958.3 | 916.7 | 916.7 | -16.6 | -1.8% | 43,200 |
| 2000/04/17 | 933.3 | 933.3 | 933.3 | 933.3 | -166.7 | -15.2% | 20,400 |
6151～
6200
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
