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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,016 | 1,031 | 1,004 | 1,026 | +7 | +0.7% | 85,900 |
| 2025/03/06 | 1,016 | 1,030 | 1,016 | 1,019 | +11 | +1.1% | 89,100 |
| 2025/03/05 | 1,007 | 1,016 | 1,003 | 1,008 | +6 | +0.6% | 66,600 |
| 2025/03/04 | 1,013 | 1,013 | 999 | 1,002 | -15 | -1.5% | 94,200 |
| 2025/03/03 | 1,010 | 1,017 | 1,005 | 1,017 | +12 | +1.2% | 68,900 |
| 2025/02/28 | 1,004 | 1,008 | 995 | 1,005 | -6 | -0.6% | 98,200 |
| 2025/02/27 | 1,005 | 1,017 | 1,004 | 1,011 | +12 | +1.2% | 155,500 |
| 2025/02/26 | 1,020 | 1,020 | 997 | 999 | -20 | -2% | 176,300 |
| 2025/02/25 | 1,016 | 1,025 | 1,012 | 1,019 | ±0 | ±0% | 60,700 |
| 2025/02/21 | 1,026 | 1,028 | 1,017 | 1,019 | -6 | -0.6% | 72,800 |
| 2025/02/20 | 1,034 | 1,035 | 1,025 | 1,025 | -12 | -1.2% | 82,700 |
| 2025/02/19 | 1,046 | 1,046 | 1,035 | 1,037 | -7 | -0.7% | 48,500 |
| 2025/02/18 | 1,029 | 1,046 | 1,029 | 1,044 | +15 | +1.5% | 75,400 |
| 2025/02/17 | 1,041 | 1,045 | 1,029 | 1,029 | -14 | -1.3% | 104,900 |
| 2025/02/14 | 1,052 | 1,055 | 1,036 | 1,043 | -4 | -0.4% | 126,700 |
| 2025/02/13 | 1,055 | 1,055 | 1,045 | 1,047 | -1 | -0.1% | 85,700 |
| 2025/02/12 | 1,048 | 1,052 | 1,037 | 1,048 | +10 | +1% | 115,300 |
| 2025/02/10 | 1,065 | 1,072 | 1,037 | 1,038 | -93 | -8.2% | 374,100 |
| 2025/02/07 | 1,126 | 1,135 | 1,120 | 1,131 | +2 | +0.2% | 76,400 |
| 2025/02/06 | 1,115 | 1,132 | 1,111 | 1,129 | +18 | +1.6% | 44,100 |
| 2025/02/05 | 1,106 | 1,115 | 1,102 | 1,111 | +5 | +0.5% | 43,600 |
| 2025/02/04 | 1,101 | 1,119 | 1,094 | 1,106 | +16 | +1.5% | 81,900 |
| 2025/02/03 | 1,104 | 1,107 | 1,090 | 1,090 | -22 | -2% | 91,800 |
| 2025/01/31 | 1,116 | 1,116 | 1,103 | 1,112 | +3 | +0.3% | 47,300 |
| 2025/01/30 | 1,105 | 1,112 | 1,098 | 1,109 | -5 | -0.4% | 53,100 |
| 2025/01/29 | 1,113 | 1,116 | 1,103 | 1,114 | +9 | +0.8% | 47,000 |
| 2025/01/28 | 1,096 | 1,113 | 1,094 | 1,105 | -1 | -0.1% | 46,600 |
| 2025/01/27 | 1,110 | 1,117 | 1,103 | 1,106 | +5 | +0.5% | 46,700 |
| 2025/01/24 | 1,096 | 1,109 | 1,089 | 1,101 | +12 | +1.1% | 54,800 |
| 2025/01/23 | 1,096 | 1,100 | 1,086 | 1,089 | -12 | -1.1% | 54,900 |
| 2025/01/22 | 1,090 | 1,101 | 1,088 | 1,101 | +18 | +1.7% | 79,500 |
| 2025/01/21 | 1,087 | 1,092 | 1,077 | 1,083 | +2 | +0.2% | 41,600 |
| 2025/01/20 | 1,071 | 1,092 | 1,071 | 1,081 | +11 | +1% | 35,500 |
| 2025/01/17 | 1,064 | 1,073 | 1,063 | 1,070 | -2 | -0.2% | 57,500 |
| 2025/01/16 | 1,078 | 1,084 | 1,067 | 1,072 | -3 | -0.3% | 64,800 |
| 2025/01/15 | 1,072 | 1,081 | 1,069 | 1,075 | +4 | +0.4% | 57,700 |
| 2025/01/14 | 1,074 | 1,080 | 1,064 | 1,071 | -5 | -0.5% | 74,000 |
| 2025/01/10 | 1,082 | 1,083 | 1,071 | 1,076 | -9 | -0.8% | 34,700 |
| 2025/01/09 | 1,108 | 1,108 | 1,081 | 1,085 | -23 | -2.1% | 68,800 |
| 2025/01/08 | 1,109 | 1,118 | 1,105 | 1,108 | +2 | +0.2% | 51,300 |
| 2025/01/07 | 1,119 | 1,119 | 1,102 | 1,106 | -8 | -0.7% | 66,200 |
| 2025/01/06 | 1,104 | 1,120 | 1,100 | 1,114 | +10 | +0.9% | 73,500 |
| 2024/12/30 | 1,100 | 1,109 | 1,100 | 1,104 | ±0 | ±0% | 46,700 |
| 2024/12/27 | 1,095 | 1,110 | 1,089 | 1,104 | +19 | +1.8% | 81,700 |
| 2024/12/26 | 1,056 | 1,089 | 1,056 | 1,085 | +29 | +2.7% | 142,500 |
| 2024/12/25 | 1,045 | 1,059 | 1,041 | 1,056 | +13 | +1.2% | 139,900 |
| 2024/12/24 | 1,030 | 1,043 | 1,029 | 1,043 | +13 | +1.3% | 91,000 |
| 2024/12/23 | 1,013 | 1,033 | 1,008 | 1,030 | +11 | +1.1% | 113,300 |
| 2024/12/20 | 1,027 | 1,038 | 1,019 | 1,019 | -7 | -0.7% | 89,900 |
| 2024/12/19 | 1,014 | 1,026 | 1,011 | 1,026 | -2 | -0.2% | 72,800 |
101～
150
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
