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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 950 | 956 | 945 | 949 | -9 | -0.9% | 92,900 |
| 2025/05/21 | 967 | 972 | 958 | 958 | -9 | -0.9% | 67,100 |
| 2025/05/20 | 985 | 990 | 964 | 967 | -8 | -0.8% | 69,500 |
| 2025/05/19 | 981 | 986 | 971 | 975 | -13 | -1.3% | 60,900 |
| 2025/05/16 | 993 | 993 | 977 | 988 | -5 | -0.5% | 59,700 |
| 2025/05/15 | 1,002 | 1,004 | 985 | 993 | -21 | -2.1% | 74,000 |
| 2025/05/14 | 1,001 | 1,015 | 986 | 1,014 | +15 | +1.5% | 108,200 |
| 2025/05/13 | 989 | 1,008 | 989 | 999 | +18 | +1.8% | 107,300 |
| 2025/05/12 | 973 | 987 | 966 | 981 | +44 | +4.7% | 257,900 |
| 2025/05/09 | 935 | 945 | 929 | 937 | +10 | +1.1% | 79,600 |
| 2025/05/08 | 929 | 932 | 919 | 927 | +8 | +0.9% | 45,200 |
| 2025/05/07 | 921 | 924 | 912 | 919 | -1 | -0.1% | 50,000 |
| 2025/05/02 | 926 | 928 | 915 | 920 | +2 | +0.2% | 38,000 |
| 2025/05/01 | 928 | 928 | 913 | 918 | -10 | -1.1% | 57,200 |
| 2025/04/30 | 930 | 930 | 916 | 928 | +2 | +0.2% | 54,100 |
| 2025/04/28 | 929 | 939 | 926 | 926 | +1 | +0.1% | 61,700 |
| 2025/04/25 | 902 | 925 | 902 | 925 | +25 | +2.8% | 38,800 |
| 2025/04/24 | 898 | 911 | 897 | 900 | +11 | +1.2% | 45,800 |
| 2025/04/23 | 896 | 903 | 881 | 889 | +10 | +1.1% | 173,800 |
| 2025/04/22 | 871 | 879 | 871 | 879 | +8 | +0.9% | 36,700 |
| 2025/04/21 | 872 | 877 | 865 | 871 | -7 | -0.8% | 58,800 |
| 2025/04/18 | 862 | 878 | 860 | 878 | +24 | +2.8% | 41,700 |
| 2025/04/17 | 851 | 857 | 846 | 854 | +4 | +0.5% | 30,200 |
| 2025/04/16 | 863 | 868 | 846 | 850 | -19 | -2.2% | 54,400 |
| 2025/04/15 | 878 | 882 | 869 | 869 | -8 | -0.9% | 45,200 |
| 2025/04/14 | 863 | 879 | 857 | 877 | +36 | +4.3% | 85,900 |
| 2025/04/11 | 827 | 847 | 810 | 841 | -15 | -1.8% | 86,300 |
| 2025/04/10 | 877 | 880 | 846 | 856 | +54 | +6.7% | 140,400 |
| 2025/04/09 | 820 | 821 | 783 | 802 | -27 | -3.3% | 140,400 |
| 2025/04/08 | 801 | 856 | 801 | 829 | +51 | +6.6% | 182,400 |
| 2025/04/07 | 787 | 797 | 761 | 778 | -84 | -9.7% | 273,800 |
| 2025/04/04 | 913 | 919 | 848 | 862 | -81 | -8.6% | 396,200 |
| 2025/04/03 | 939 | 952 | 933 | 943 | -41 | -4.2% | 195,600 |
| 2025/04/02 | 982 | 985 | 969 | 984 | +4 | +0.4% | 139,100 |
| 2025/04/01 | 999 | 1,001 | 980 | 980 | -10 | -1% | 162,000 |
| 2025/03/31 | 1,006 | 1,007 | 990 | 990 | -30 | -2.9% | 148,900 |
| 2025/03/28 | 1,021 | 1,030 | 1,014 | 1,020 | -33 | -3.1% | 70,600 |
| 2025/03/27 | 1,049 | 1,053 | 1,041 | 1,053 | +4 | +0.4% | 57,800 |
| 2025/03/26 | 1,045 | 1,049 | 1,038 | 1,049 | +8 | +0.8% | 50,100 |
| 2025/03/25 | 1,044 | 1,046 | 1,037 | 1,041 | +6 | +0.6% | 37,900 |
| 2025/03/24 | 1,039 | 1,039 | 1,030 | 1,035 | -5 | -0.5% | 73,300 |
| 2025/03/21 | 1,043 | 1,047 | 1,036 | 1,040 | -4 | -0.4% | 72,700 |
| 2025/03/19 | 1,051 | 1,054 | 1,041 | 1,044 | -6 | -0.6% | 53,200 |
| 2025/03/18 | 1,041 | 1,053 | 1,041 | 1,050 | +9 | +0.9% | 62,200 |
| 2025/03/17 | 1,032 | 1,042 | 1,032 | 1,041 | +12 | +1.2% | 53,100 |
| 2025/03/14 | 1,026 | 1,032 | 1,025 | 1,029 | +3 | +0.3% | 46,800 |
| 2025/03/13 | 1,031 | 1,033 | 1,016 | 1,026 | -4 | -0.4% | 76,100 |
| 2025/03/12 | 1,020 | 1,032 | 1,019 | 1,030 | +6 | +0.6% | 38,100 |
| 2025/03/11 | 1,019 | 1,032 | 1,007 | 1,024 | -10 | -1% | 61,300 |
| 2025/03/10 | 1,032 | 1,038 | 1,027 | 1,034 | +8 | +0.8% | 40,100 |
51～
100
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
