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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,407 | 1,463 | 1,407 | 1,459 | +68 | +4.9% | 212,500 |
2023/12/08 | 1,412 | 1,425 | 1,377 | 1,391 | -48 | -3.3% | 242,400 |
2023/12/07 | 1,457 | 1,458 | 1,437 | 1,439 | -41 | -2.8% | 119,100 |
2023/12/06 | 1,419 | 1,482 | 1,417 | 1,480 | +54 | +3.8% | 170,800 |
2023/12/05 | 1,455 | 1,469 | 1,425 | 1,426 | -41 | -2.8% | 194,700 |
2023/12/04 | 1,486 | 1,489 | 1,452 | 1,467 | -26 | -1.7% | 186,600 |
2023/12/01 | 1,514 | 1,515 | 1,479 | 1,493 | -15 | -1% | 232,300 |
2023/11/30 | 1,440 | 1,508 | 1,435 | 1,508 | +64 | +4.4% | 308,500 |
2023/11/29 | 1,390 | 1,465 | 1,390 | 1,444 | +54 | +3.9% | 367,400 |
2023/11/28 | 1,395 | 1,399 | 1,371 | 1,390 | -5 | -0.4% | 132,200 |
2023/11/27 | 1,413 | 1,414 | 1,382 | 1,395 | ±0 | ±0% | 135,400 |
2023/11/24 | 1,379 | 1,413 | 1,373 | 1,395 | +31 | +2.3% | 239,200 |
2023/11/22 | 1,340 | 1,370 | 1,337 | 1,364 | +13 | +1% | 95,600 |
2023/11/21 | 1,348 | 1,367 | 1,347 | 1,351 | +4 | +0.3% | 81,400 |
2023/11/20 | 1,369 | 1,383 | 1,342 | 1,347 | -23 | -1.7% | 181,800 |
2023/11/17 | 1,279 | 1,370 | 1,274 | 1,370 | +84 | +6.5% | 288,400 |
2023/11/16 | 1,300 | 1,300 | 1,272 | 1,286 | -22 | -1.7% | 132,500 |
2023/11/15 | 1,315 | 1,329 | 1,303 | 1,308 | +12 | +0.9% | 165,400 |
2023/11/14 | 1,290 | 1,300 | 1,277 | 1,296 | +2 | +0.2% | 151,900 |
2023/11/13 | 1,285 | 1,312 | 1,274 | 1,294 | +39 | +3.1% | 312,500 |
2023/11/10 | 1,214 | 1,257 | 1,208 | 1,255 | +28 | +2.3% | 109,800 |
2023/11/09 | 1,196 | 1,235 | 1,196 | 1,227 | +31 | +2.6% | 124,700 |
2023/11/08 | 1,241 | 1,251 | 1,186 | 1,196 | -47 | -3.8% | 347,400 |
2023/11/07 | 1,252 | 1,254 | 1,234 | 1,243 | -12 | -1% | 111,500 |
2023/11/06 | 1,244 | 1,267 | 1,240 | 1,255 | +13 | +1% | 189,800 |
2023/11/02 | 1,230 | 1,242 | 1,204 | 1,242 | +21 | +1.7% | 249,500 |
2023/11/01 | 1,243 | 1,264 | 1,207 | 1,221 | +127 | +11.6% | 469,700 |
2023/10/31 | 1,126 | 1,126 | 1,079 | 1,094 | -16 | -1.4% | 135,100 |
2023/10/30 | 1,125 | 1,134 | 1,108 | 1,110 | -17 | -1.5% | 99,600 |
2023/10/27 | 1,109 | 1,129 | 1,109 | 1,127 | +31 | +2.8% | 57,400 |
2023/10/26 | 1,115 | 1,116 | 1,088 | 1,096 | -25 | -2.2% | 77,500 |
2023/10/25 | 1,112 | 1,135 | 1,112 | 1,121 | +9 | +0.8% | 64,900 |
2023/10/24 | 1,119 | 1,129 | 1,082 | 1,112 | +2 | +0.2% | 81,800 |
2023/10/23 | 1,128 | 1,138 | 1,110 | 1,110 | -28 | -2.5% | 49,600 |
2023/10/20 | 1,138 | 1,145 | 1,126 | 1,138 | -2 | -0.2% | 44,200 |
2023/10/19 | 1,151 | 1,153 | 1,138 | 1,140 | -26 | -2.2% | 62,600 |
2023/10/18 | 1,166 | 1,173 | 1,156 | 1,166 | +1 | +0.1% | 37,400 |
2023/10/17 | 1,164 | 1,180 | 1,156 | 1,165 | +18 | +1.6% | 58,300 |
2023/10/16 | 1,155 | 1,164 | 1,140 | 1,147 | -20 | -1.7% | 57,800 |
2023/10/13 | 1,172 | 1,193 | 1,165 | 1,167 | -21 | -1.8% | 48,900 |
2023/10/12 | 1,164 | 1,188 | 1,159 | 1,188 | +24 | +2.1% | 75,900 |
2023/10/11 | 1,167 | 1,169 | 1,161 | 1,164 | +3 | +0.3% | 61,300 |
2023/10/10 | 1,148 | 1,163 | 1,147 | 1,161 | +21 | +1.8% | 33,800 |
2023/10/06 | 1,117 | 1,148 | 1,117 | 1,140 | +22 | +2% | 59,600 |
2023/10/05 | 1,117 | 1,120 | 1,102 | 1,118 | +24 | +2.2% | 67,600 |
2023/10/04 | 1,108 | 1,116 | 1,091 | 1,094 | -46 | -4% | 135,200 |
2023/10/03 | 1,165 | 1,165 | 1,135 | 1,140 | -23 | -2% | 84,700 |
2023/10/02 | 1,162 | 1,192 | 1,158 | 1,163 | +15 | +1.3% | 84,200 |
2023/09/29 | 1,181 | 1,183 | 1,145 | 1,148 | -34 | -2.9% | 77,300 |
2023/09/28 | 1,190 | 1,197 | 1,172 | 1,182 | -41 | -3.4% | 122,800 |
101~
150
件表示中 / 6691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 | 128,400円 | -10.4% | -11.1% | 4.05% | 11.20倍 | 0.66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 |
三信電 | 222,300円 | +7.0% | -7.9% | 4.72% | 10.43倍 | 0.71倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいITインフラ構築、保守も |
ダイトロン | 323,000円 | +0.4% | -0.2% | 3.72% | 8.97倍 | 1.22倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
トーホー | 325,000円 | +0.4% | -8.4% | 3.38% | 8.74倍 | 1.29倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「A-プライス」展開。食品スーパーから撤退へ |
ウインパートナ | 116,300円 | +6.6% | +14.5% | 4.30% | 17.21倍 | 1.50倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
市場注目の銘柄
チャート関連のコラム