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 |
|---|---|---|---|---|---|---|---|
| 1999/11/17 | 764.6 | 784.7 | 763.9 | 784.7 | +20.8 | +2.7% | 11,520 |
| 1999/11/16 | 756.9 | 770.8 | 743.1 | 763.9 | +13.9 | +1.9% | 15,840 |
| 1999/11/15 | 786.1 | 786.1 | 743.1 | 750 | -34.7 | -4.4% | 10,080 |
| 1999/11/12 | 736.8 | 784.7 | 736.8 | 784.7 | +52.1 | +7.1% | 17,280 |
| 1999/11/11 | 809.7 | 809.7 | 732.6 | 732.6 | -77.1 | -9.5% | 20,160 |
| 1999/11/10 | 819.4 | 833.3 | 809.7 | 809.7 | ±0 | ±0% | 12,960 |
| 1999/11/09 | 839.6 | 840.3 | 805.6 | 809.7 | +3.4 | +0.4% | 7,200 |
| 1999/11/08 | 833.3 | 833.3 | 806.3 | 806.3 | -47.9 | -5.6% | 7,200 |
| 1999/11/05 | 834 | 868.1 | 833.3 | 854.2 | +20.9 | +2.5% | 37,440 |
| 1999/11/04 | 861.1 | 861.1 | 833.3 | 833.3 | -13.9 | -1.6% | 4,320 |
| 1999/11/02 | 861.1 | 861.1 | 847.2 | 847.2 | -13.9 | -1.6% | 7,200 |
| 1999/11/01 | 847.2 | 861.1 | 847.2 | 861.1 | +20.8 | +2.5% | 2,880 |
| 1999/10/29 | 854.2 | 854.2 | 833.3 | 840.3 | +55.6 | +7.1% | 7,200 |
| 1999/10/28 | 833.3 | 833.3 | 784.7 | 784.7 | -48.6 | -5.8% | 21,600 |
| 1999/10/27 | 833.3 | 847.2 | 833.3 | 833.3 | ±0 | ±0% | 8,640 |
| 1999/10/26 | 833.3 | 833.3 | 833.3 | 833.3 | -20.9 | -2.4% | 12,960 |
| 1999/10/25 | 854.2 | 860.4 | 854.2 | 854.2 | -13.9 | -1.6% | 10,080 |
| 1999/10/22 | 868.1 | 881.9 | 868.1 | 868.1 | ±0 | ±0% | 12,960 |
| 1999/10/21 | 875 | 888.9 | 868.1 | 868.1 | +34.8 | +4.2% | 28,800 |
| 1999/10/20 | 772.2 | 854.2 | 772.2 | 833.3 | +76.4 | +10.1% | 25,920 |
| 1999/10/19 | 764.6 | 816.7 | 737.5 | 756.9 | +6.9 | +0.9% | 37,440 |
| 1999/10/18 | 770.8 | 798.6 | 750 | 750 | -118.1 | -13.6% | 33,120 |
| 1999/10/15 | 895.8 | 895.8 | 868.1 | 868.1 | -36.1 | -4% | 8,640 |
| 1999/10/14 | 895.8 | 930.6 | 895.8 | 904.2 | -33.3 | -3.6% | 17,280 |
| 1999/10/13 | 965.3 | 965.3 | 937.5 | 937.5 | -20.8 | -2.2% | 23,040 |
| 1999/10/12 | 972.2 | 1,006.9 | 958.3 | 958.3 | -13.9 | -1.4% | 10,080 |
| 1999/10/08 | 1,034.7 | 1,040.3 | 951.4 | 972.2 | -55.6 | -5.4% | 43,200 |
| 1999/10/07 | 1,006.9 | 1,034.7 | 1,006.9 | 1,027.8 | +55.6 | +5.7% | 168,480 |
| 1999/10/06 | 972.2 | 1,006.9 | 972.2 | 972.2 | ±0 | ±0% | 30,240 |
| 1999/10/05 | 986.8 | 986.8 | 937.5 | 972.2 | -13.9 | -1.4% | 41,760 |
| 1999/10/04 | 1,006.9 | 1,020.8 | 979.2 | 986.1 | -20.8 | -2.1% | 44,640 |
| 1999/10/01 | 959 | 1,006.9 | 923.6 | 1,006.9 | +103.4 | +11.4% | 69,120 |
| 1999/09/30 | 927.1 | 927.1 | 896.5 | 903.5 | -23.6 | -2.5% | 28,800 |
| 1999/09/29 | 1,013.9 | 1,020.8 | 927.1 | 927.1 | -66 | -6.6% | 79,200 |
| 1999/09/28 | 972.2 | 1,013.9 | 965.3 | 993.1 | +28.5 | +3% | 77,760 |
| 1999/09/27 | 986.1 | 1,055.6 | 964.6 | 964.6 | -0.7 | -0.1% | 221,760 |
| 1999/09/24 | 895.8 | 972.2 | 895.8 | 965.3 | -48.6 | -4.8% | 197,280 |
| 1999/09/22 | 888.9 | 1,013.9 | 888.9 | 1,013.9 | +138.9 | +15.9% | 643,680 |
| 1999/09/21 | 875 | 875 | 854.2 | 875 | +138.9 | +18.9% | 240,480 |
| 1999/09/20 | 702.1 | 763.9 | 702.1 | 736.1 | +34.7 | +4.9% | 14,400 |
| 1999/09/17 | 728.5 | 728.5 | 701.4 | 701.4 | -27.8 | -3.8% | 8,640 |
| 1999/09/16 | 694.4 | 729.2 | 694.4 | 729.2 | ±0 | ±0% | 14,400 |
| 1999/09/14 | 729.2 | 736.1 | 701.4 | 729.2 | -34.7 | -4.5% | 33,120 |
| 1999/09/13 | 729.2 | 784.7 | 729.2 | 763.9 | +34.7 | +4.8% | 50,400 |
| 1999/09/10 | 770.8 | 770.8 | 729.2 | 729.2 | -34.7 | -4.5% | 33,120 |
| 1999/09/09 | 777.8 | 784.7 | 763.9 | 763.9 | -24.3 | -3.1% | 50,400 |
| 1999/09/08 | 797.9 | 798.6 | 777.8 | 788.2 | -10.4 | -1.3% | 46,080 |
| 1999/09/07 | 833.3 | 854.2 | 777.8 | 798.6 | -34.7 | -4.2% | 158,400 |
| 1999/09/06 | 797.9 | 833.3 | 777.8 | 833.3 | +138.9 | +20% | 289,440 |
| 1999/09/03 | 756.9 | 798.6 | 694.4 | 694.4 | -34.8 | -4.8% | 309,600 |
6301～
6350
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
