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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,098 | 1,099 | 1,088 | 1,092 | +12 | +1.1% | 42,200 |
| 2024/10/04 | 1,077 | 1,083 | 1,074 | 1,080 | +12 | +1.1% | 41,500 |
| 2024/10/03 | 1,068 | 1,081 | 1,067 | 1,068 | +13 | +1.2% | 58,700 |
| 2024/10/02 | 1,050 | 1,061 | 1,046 | 1,055 | -7 | -0.7% | 96,300 |
| 2024/10/01 | 1,052 | 1,067 | 1,049 | 1,062 | +15 | +1.4% | 83,200 |
| 2024/09/30 | 1,065 | 1,065 | 1,037 | 1,047 | -40 | -3.7% | 134,400 |
| 2024/09/27 | 1,079 | 1,091 | 1,066 | 1,087 | +1 | +0.1% | 92,000 |
| 2024/09/26 | 1,066 | 1,086 | 1,064 | 1,086 | +35 | +3.3% | 102,800 |
| 2024/09/25 | 1,055 | 1,057 | 1,039 | 1,051 | +2 | +0.2% | 46,900 |
| 2024/09/24 | 1,067 | 1,067 | 1,049 | 1,049 | -5 | -0.5% | 81,700 |
| 2024/09/20 | 1,049 | 1,067 | 1,049 | 1,054 | +10 | +1% | 106,600 |
| 2024/09/19 | 1,042 | 1,044 | 1,033 | 1,044 | +25 | +2.5% | 50,600 |
| 2024/09/18 | 1,018 | 1,033 | 1,017 | 1,019 | +4 | +0.4% | 75,700 |
| 2024/09/17 | 1,012 | 1,018 | 1,001 | 1,015 | ±0 | ±0% | 100,600 |
| 2024/09/13 | 1,014 | 1,020 | 1,007 | 1,015 | -3 | -0.3% | 64,300 |
| 2024/09/12 | 1,036 | 1,037 | 1,007 | 1,018 | +15 | +1.5% | 83,800 |
| 2024/09/11 | 1,031 | 1,031 | 997 | 1,003 | -34 | -3.3% | 97,400 |
| 2024/09/10 | 1,030 | 1,047 | 1,029 | 1,037 | +4 | +0.4% | 39,400 |
| 2024/09/09 | 1,010 | 1,038 | 1,005 | 1,033 | -10 | -1% | 67,600 |
| 2024/09/06 | 1,055 | 1,057 | 1,039 | 1,043 | -12 | -1.1% | 67,500 |
| 2024/09/05 | 1,040 | 1,071 | 1,035 | 1,055 | +8 | +0.8% | 51,800 |
| 2024/09/04 | 1,073 | 1,079 | 1,047 | 1,047 | -56 | -5.1% | 167,000 |
| 2024/09/03 | 1,100 | 1,106 | 1,097 | 1,103 | -1 | -0.1% | 38,200 |
| 2024/09/02 | 1,113 | 1,115 | 1,092 | 1,104 | +2 | +0.2% | 39,600 |
| 2024/08/30 | 1,100 | 1,108 | 1,093 | 1,102 | +10 | +0.9% | 49,000 |
| 2024/08/29 | 1,092 | 1,096 | 1,081 | 1,092 | ±0 | ±0% | 51,700 |
| 2024/08/28 | 1,094 | 1,095 | 1,085 | 1,092 | -9 | -0.8% | 47,300 |
| 2024/08/27 | 1,091 | 1,107 | 1,086 | 1,101 | +13 | +1.2% | 55,600 |
| 2024/08/26 | 1,113 | 1,113 | 1,088 | 1,088 | -22 | -2% | 56,400 |
| 2024/08/23 | 1,109 | 1,114 | 1,101 | 1,110 | +1 | +0.1% | 38,400 |
| 2024/08/22 | 1,111 | 1,115 | 1,099 | 1,109 | -3 | -0.3% | 41,300 |
| 2024/08/21 | 1,110 | 1,113 | 1,100 | 1,112 | -9 | -0.8% | 60,100 |
| 2024/08/20 | 1,126 | 1,128 | 1,108 | 1,121 | +9 | +0.8% | 61,000 |
| 2024/08/19 | 1,122 | 1,139 | 1,112 | 1,112 | -16 | -1.4% | 77,500 |
| 2024/08/16 | 1,120 | 1,136 | 1,104 | 1,128 | +36 | +3.3% | 238,700 |
| 2024/08/15 | 1,100 | 1,120 | 1,086 | 1,092 | -8 | -0.7% | 135,900 |
| 2024/08/14 | 1,077 | 1,109 | 1,066 | 1,100 | +29 | +2.7% | 151,000 |
| 2024/08/13 | 1,065 | 1,075 | 1,049 | 1,071 | +31 | +3% | 169,400 |
| 2024/08/09 | 1,060 | 1,070 | 1,017 | 1,040 | +29 | +2.9% | 148,800 |
| 2024/08/08 | 1,011 | 1,026 | 998 | 1,011 | -30 | -2.9% | 136,900 |
| 2024/08/07 | 992 | 1,051 | 977 | 1,041 | +21 | +2.1% | 204,300 |
| 2024/08/06 | 925 | 1,020 | 925 | 1,020 | +150 | +17.2% | 236,100 |
| 2024/08/05 | 992 | 994 | 868 | 870 | -182 | -17.3% | 363,400 |
| 2024/08/02 | 1,106 | 1,107 | 1,052 | 1,052 | -96 | -8.4% | 210,300 |
| 2024/08/01 | 1,182 | 1,194 | 1,138 | 1,148 | -9 | -0.8% | 229,900 |
| 2024/07/31 | 1,136 | 1,162 | 1,120 | 1,157 | +12 | +1% | 195,600 |
| 2024/07/30 | 1,142 | 1,155 | 1,135 | 1,145 | ±0 | ±0% | 111,300 |
| 2024/07/29 | 1,150 | 1,154 | 1,141 | 1,145 | +5 | +0.4% | 77,900 |
| 2024/07/26 | 1,146 | 1,162 | 1,140 | 1,140 | +3 | +0.3% | 88,000 |
| 2024/07/25 | 1,157 | 1,161 | 1,135 | 1,137 | -37 | -3.2% | 200,400 |
201～
250
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
