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 |
|---|---|---|---|---|---|---|---|
| 1997/08/21 | 1,020.8 | 1,020.8 | 986.1 | 986.1 | -55.6 | -5.3% | 5,760 |
| 1997/08/20 | 979.2 | 1,041.7 | 972.2 | 1,041.7 | +69.5 | +7.1% | 15,840 |
| 1997/08/19 | 972.2 | 972.2 | 972.2 | 972.2 | ±0 | ±0% | 2,880 |
| 1997/08/18 | 972.2 | 972.2 | 972.2 | 972.2 | -13.9 | -1.4% | 2,880 |
| 1997/08/15 | 986.1 | 986.1 | 986.1 | 986.1 | +13.9 | +1.4% | 1,440 |
| 1997/08/14 | 979.2 | 979.2 | 972.2 | 972.2 | -7 | -0.7% | 8,640 |
| 1997/08/13 | 972.2 | 979.2 | 972.2 | 979.2 | +7 | +0.7% | 11,520 |
| 1997/08/12 | 979.2 | 979.2 | 972.2 | 972.2 | - | - | 5,760 |
| 1997/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/08 | 979.2 | 979.2 | 958.3 | 972.2 | -34.7 | -3.4% | 11,520 |
| 1997/08/07 | 1,041.7 | 1,041.7 | 1,006.9 | 1,006.9 | -34.8 | -3.3% | 28,800 |
| 1997/08/06 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | ±0 | ±0% | 18,720 |
| 1997/08/05 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | ±0 | ±0% | 2,880 |
| 1997/08/04 | 1,041.7 | 1,055.6 | 1,041.7 | 1,041.7 | -13.9 | -1.3% | 15,840 |
| 1997/08/01 | 1,020.8 | 1,055.6 | 1,020.8 | 1,055.6 | +13.9 | +1.3% | 21,600 |
| 1997/07/31 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | ±0 | ±0% | 14,400 |
| 1997/07/30 | 1,062.5 | 1,062.5 | 1,041.7 | 1,041.7 | ±0 | ±0% | 11,520 |
| 1997/07/29 | 1,027.8 | 1,041.7 | 1,027.8 | 1,041.7 | +27.8 | +2.7% | 37,440 |
| 1997/07/28 | 1,062.5 | 1,062.5 | 1,013.9 | 1,013.9 | +13.9 | +1.4% | 14,400 |
| 1997/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,440 |
| 1997/07/24 | 1,000 | 1,006.9 | 993.1 | 1,000 | ±0 | ±0% | 12,960 |
| 1997/07/23 | 1,006.9 | 1,006.9 | 993.1 | 1,000 | -13.9 | -1.4% | 8,640 |
| 1997/07/22 | 1,013.9 | 1,013.9 | 1,013.9 | 1,013.9 | ±0 | ±0% | 1,440 |
| 1997/07/18 | 1,020.8 | 1,020.8 | 1,006.9 | 1,013.9 | -41.7 | -4% | 7,200 |
| 1997/07/17 | 1,055.6 | 1,055.6 | 1,055.6 | 1,055.6 | - | - | 2,880 |
| 1997/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/15 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | +6.9 | +0.7% | 1,440 |
| 1997/07/14 | 1,076.4 | 1,076.4 | 1,055.6 | 1,055.6 | +20.9 | +2% | 24,480 |
| 1997/07/11 | 1,034.7 | 1,034.7 | 1,034.7 | 1,034.7 | -41.7 | -3.9% | 1,440 |
| 1997/07/10 | 1,083.3 | 1,083.3 | 1,055.6 | 1,076.4 | ±0 | ±0% | 57,600 |
| 1997/07/09 | 1,055.6 | 1,076.4 | 1,055.6 | 1,076.4 | +7 | +0.7% | 30,240 |
| 1997/07/08 | 1,041.7 | 1,069.4 | 1,041.7 | 1,069.4 | +27.7 | +2.7% | 17,280 |
| 1997/07/07 | 1,048.6 | 1,048.6 | 1,027.8 | 1,041.7 | +34.8 | +3.5% | 10,080 |
| 1997/07/04 | 1,041.7 | 1,041.7 | 1,006.9 | 1,006.9 | -34.8 | -3.3% | 17,280 |
| 1997/07/03 | 1,027.8 | 1,041.7 | 1,027.8 | 1,041.7 | +13.9 | +1.4% | 5,760 |
| 1997/07/02 | 1,062.5 | 1,062.5 | 1,027.8 | 1,027.8 | -48.6 | -4.5% | 5,760 |
| 1997/07/01 | 1,048.6 | 1,076.4 | 1,048.6 | 1,076.4 | +34.7 | +3.3% | 2,880 |
| 1997/06/30 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | -13.9 | -1.3% | 4,320 |
| 1997/06/27 | 1,062.5 | 1,062.5 | 1,055.6 | 1,055.6 | -6.9 | -0.6% | 5,760 |
| 1997/06/26 | 1,076.4 | 1,076.4 | 1,062.5 | 1,062.5 | -20.8 | -1.9% | 18,720 |
| 1997/06/25 | 1,076.4 | 1,083.3 | 1,055.6 | 1,083.3 | +6.9 | +0.6% | 37,440 |
| 1997/06/24 | 1,090.3 | 1,111.1 | 1,076.4 | 1,076.4 | ±0 | ±0% | 84,960 |
| 1997/06/23 | 1,076.4 | 1,076.4 | 1,062.5 | 1,076.4 | +34.7 | +3.3% | 36,000 |
| 1997/06/20 | 1,062.5 | 1,076.4 | 1,041.7 | 1,041.7 | -13.9 | -1.3% | 21,600 |
| 1997/06/19 | 1,020.8 | 1,055.6 | 1,020.8 | 1,055.6 | +27.8 | +2.7% | 27,360 |
| 1997/06/18 | 1,041.7 | 1,048.6 | 1,027.8 | 1,027.8 | -13.9 | -1.3% | 21,600 |
| 1997/06/17 | 1,027.8 | 1,041.7 | 1,027.8 | 1,041.7 | +20.9 | +2% | 11,520 |
| 1997/06/16 | 1,013.9 | 1,041.7 | 1,000 | 1,020.8 | ±0 | ±0% | 23,040 |
| 1997/06/13 | 1,041.7 | 1,041.7 | 1,020.8 | 1,020.8 | -20.9 | -2% | 28,800 |
| 1997/06/12 | 1,027.8 | 1,041.7 | 1,027.8 | 1,041.7 | -6.9 | -0.7% | 8,640 |
6851～
6900
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
