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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,033 | 1,038 | 1,027 | 1,028 | -7 | -0.7% | 60,900 |
| 2024/12/17 | 1,045 | 1,047 | 1,035 | 1,035 | -9 | -0.9% | 62,800 |
| 2024/12/16 | 1,048 | 1,059 | 1,043 | 1,044 | -1 | -0.1% | 65,900 |
| 2024/12/13 | 1,037 | 1,054 | 1,036 | 1,045 | +4 | +0.4% | 62,400 |
| 2024/12/12 | 1,044 | 1,050 | 1,039 | 1,041 | +3 | +0.3% | 78,400 |
| 2024/12/11 | 1,054 | 1,054 | 1,029 | 1,038 | -9 | -0.9% | 139,800 |
| 2024/12/10 | 1,050 | 1,057 | 1,042 | 1,047 | +1 | +0.1% | 100,800 |
| 2024/12/09 | 1,040 | 1,051 | 1,034 | 1,046 | +6 | +0.6% | 80,600 |
| 2024/12/06 | 1,053 | 1,057 | 1,039 | 1,040 | -11 | -1% | 75,100 |
| 2024/12/05 | 1,054 | 1,058 | 1,049 | 1,051 | -1 | -0.1% | 53,100 |
| 2024/12/04 | 1,069 | 1,070 | 1,051 | 1,052 | -23 | -2.1% | 78,200 |
| 2024/12/03 | 1,067 | 1,077 | 1,065 | 1,075 | +17 | +1.6% | 69,000 |
| 2024/12/02 | 1,068 | 1,074 | 1,058 | 1,058 | -6 | -0.6% | 61,300 |
| 2024/11/29 | 1,053 | 1,064 | 1,049 | 1,064 | +8 | +0.8% | 40,000 |
| 2024/11/28 | 1,041 | 1,062 | 1,037 | 1,056 | +8 | +0.8% | 110,900 |
| 2024/11/27 | 1,058 | 1,061 | 1,037 | 1,048 | -7 | -0.7% | 84,600 |
| 2024/11/26 | 1,069 | 1,076 | 1,044 | 1,055 | -14 | -1.3% | 117,500 |
| 2024/11/25 | 1,080 | 1,086 | 1,069 | 1,069 | -4 | -0.4% | 53,800 |
| 2024/11/22 | 1,067 | 1,077 | 1,064 | 1,073 | +8 | +0.8% | 38,400 |
| 2024/11/21 | 1,058 | 1,073 | 1,058 | 1,065 | +5 | +0.5% | 105,500 |
| 2024/11/20 | 1,057 | 1,066 | 1,053 | 1,060 | +5 | +0.5% | 58,300 |
| 2024/11/19 | 1,055 | 1,073 | 1,055 | 1,055 | -2 | -0.2% | 40,800 |
| 2024/11/18 | 1,050 | 1,067 | 1,043 | 1,057 | -4 | -0.4% | 54,200 |
| 2024/11/15 | 1,084 | 1,088 | 1,061 | 1,061 | -17 | -1.6% | 84,400 |
| 2024/11/14 | 1,080 | 1,094 | 1,078 | 1,078 | ±0 | ±0% | 50,800 |
| 2024/11/13 | 1,082 | 1,092 | 1,078 | 1,078 | -7 | -0.6% | 60,900 |
| 2024/11/12 | 1,078 | 1,100 | 1,078 | 1,085 | +7 | +0.6% | 42,600 |
| 2024/11/11 | 1,077 | 1,086 | 1,071 | 1,078 | -3 | -0.3% | 55,000 |
| 2024/11/08 | 1,113 | 1,113 | 1,077 | 1,081 | -14 | -1.3% | 63,500 |
| 2024/11/07 | 1,100 | 1,106 | 1,081 | 1,095 | +2 | +0.2% | 106,700 |
| 2024/11/06 | 1,086 | 1,114 | 1,086 | 1,093 | +8 | +0.7% | 76,400 |
| 2024/11/05 | 1,129 | 1,129 | 1,076 | 1,085 | -36 | -3.2% | 125,100 |
| 2024/11/01 | 1,111 | 1,145 | 1,106 | 1,121 | +79 | +7.6% | 330,500 |
| 2024/10/31 | 1,018 | 1,044 | 1,018 | 1,042 | +24 | +2.4% | 102,100 |
| 2024/10/30 | 1,048 | 1,051 | 1,015 | 1,018 | -30 | -2.9% | 197,100 |
| 2024/10/29 | 1,049 | 1,049 | 1,036 | 1,048 | +5 | +0.5% | 40,300 |
| 2024/10/28 | 1,009 | 1,050 | 1,005 | 1,043 | +34 | +3.4% | 50,000 |
| 2024/10/25 | 1,035 | 1,035 | 1,004 | 1,009 | -23 | -2.2% | 39,600 |
| 2024/10/24 | 1,030 | 1,035 | 1,022 | 1,032 | -8 | -0.8% | 48,900 |
| 2024/10/23 | 1,048 | 1,054 | 1,040 | 1,040 | -7 | -0.7% | 115,800 |
| 2024/10/22 | 1,074 | 1,074 | 1,044 | 1,047 | -26 | -2.4% | 69,300 |
| 2024/10/21 | 1,073 | 1,079 | 1,068 | 1,073 | -1 | -0.1% | 26,400 |
| 2024/10/18 | 1,079 | 1,081 | 1,071 | 1,074 | +4 | +0.4% | 42,000 |
| 2024/10/17 | 1,081 | 1,083 | 1,069 | 1,070 | -10 | -0.9% | 31,100 |
| 2024/10/16 | 1,073 | 1,085 | 1,068 | 1,080 | -11 | -1% | 42,300 |
| 2024/10/15 | 1,076 | 1,097 | 1,066 | 1,091 | +21 | +2% | 63,500 |
| 2024/10/11 | 1,075 | 1,082 | 1,049 | 1,070 | -5 | -0.5% | 82,100 |
| 2024/10/10 | 1,084 | 1,084 | 1,073 | 1,075 | -5 | -0.5% | 43,900 |
| 2024/10/09 | 1,090 | 1,090 | 1,074 | 1,080 | +3 | +0.3% | 34,200 |
| 2024/10/08 | 1,080 | 1,087 | 1,074 | 1,077 | -15 | -1.4% | 36,700 |
151～
200
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
