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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,188 | 1,204 | 1,174 | 1,174 | -17 | -1.4% | 109,900 |
| 2024/07/23 | 1,191 | 1,203 | 1,187 | 1,191 | +5 | +0.4% | 52,800 |
| 2024/07/22 | 1,210 | 1,211 | 1,184 | 1,186 | -25 | -2.1% | 120,700 |
| 2024/07/19 | 1,228 | 1,231 | 1,210 | 1,211 | -16 | -1.3% | 90,700 |
| 2024/07/18 | 1,241 | 1,252 | 1,227 | 1,227 | -29 | -2.3% | 78,600 |
| 2024/07/17 | 1,255 | 1,267 | 1,254 | 1,256 | +1 | +0.1% | 32,200 |
| 2024/07/16 | 1,267 | 1,270 | 1,255 | 1,255 | -6 | -0.5% | 40,000 |
| 2024/07/12 | 1,237 | 1,271 | 1,234 | 1,261 | +10 | +0.8% | 70,800 |
| 2024/07/11 | 1,246 | 1,256 | 1,240 | 1,251 | +20 | +1.6% | 97,900 |
| 2024/07/10 | 1,238 | 1,238 | 1,218 | 1,231 | -8 | -0.6% | 76,200 |
| 2024/07/09 | 1,234 | 1,260 | 1,229 | 1,239 | +4 | +0.3% | 138,000 |
| 2024/07/08 | 1,242 | 1,246 | 1,230 | 1,235 | -14 | -1.1% | 74,700 |
| 2024/07/05 | 1,263 | 1,265 | 1,246 | 1,249 | -11 | -0.9% | 62,000 |
| 2024/07/04 | 1,260 | 1,260 | 1,252 | 1,260 | +4 | +0.3% | 63,300 |
| 2024/07/03 | 1,248 | 1,258 | 1,244 | 1,256 | +7 | +0.6% | 70,100 |
| 2024/07/02 | 1,250 | 1,254 | 1,245 | 1,249 | +9 | +0.7% | 52,700 |
| 2024/07/01 | 1,260 | 1,261 | 1,239 | 1,240 | -10 | -0.8% | 67,700 |
| 2024/06/28 | 1,269 | 1,272 | 1,247 | 1,250 | -23 | -1.8% | 94,800 |
| 2024/06/27 | 1,270 | 1,289 | 1,267 | 1,273 | +8 | +0.6% | 106,500 |
| 2024/06/26 | 1,271 | 1,278 | 1,262 | 1,265 | +2 | +0.2% | 55,700 |
| 2024/06/25 | 1,254 | 1,279 | 1,254 | 1,263 | +11 | +0.9% | 60,500 |
| 2024/06/24 | 1,265 | 1,269 | 1,252 | 1,252 | -19 | -1.5% | 76,300 |
| 2024/06/21 | 1,292 | 1,296 | 1,270 | 1,271 | -31 | -2.4% | 197,700 |
| 2024/06/20 | 1,300 | 1,311 | 1,289 | 1,302 | -14 | -1.1% | 69,700 |
| 2024/06/19 | 1,299 | 1,324 | 1,288 | 1,316 | +35 | +2.7% | 94,000 |
| 2024/06/18 | 1,277 | 1,295 | 1,271 | 1,281 | +23 | +1.8% | 99,400 |
| 2024/06/17 | 1,281 | 1,281 | 1,243 | 1,258 | -40 | -3.1% | 90,400 |
| 2024/06/14 | 1,248 | 1,305 | 1,248 | 1,298 | +53 | +4.3% | 172,000 |
| 2024/06/13 | 1,277 | 1,279 | 1,245 | 1,245 | -23 | -1.8% | 75,000 |
| 2024/06/12 | 1,246 | 1,272 | 1,246 | 1,268 | +8 | +0.6% | 69,000 |
| 2024/06/11 | 1,251 | 1,270 | 1,251 | 1,260 | +6 | +0.5% | 55,300 |
| 2024/06/10 | 1,235 | 1,260 | 1,235 | 1,254 | +20 | +1.6% | 124,400 |
| 2024/06/07 | 1,228 | 1,240 | 1,226 | 1,234 | +7 | +0.6% | 82,600 |
| 2024/06/06 | 1,226 | 1,238 | 1,205 | 1,227 | +17 | +1.4% | 138,300 |
| 2024/06/05 | 1,217 | 1,220 | 1,208 | 1,210 | -8 | -0.7% | 57,800 |
| 2024/06/04 | 1,225 | 1,241 | 1,217 | 1,218 | -10 | -0.8% | 78,300 |
| 2024/06/03 | 1,236 | 1,240 | 1,223 | 1,228 | -6 | -0.5% | 98,700 |
| 2024/05/31 | 1,210 | 1,235 | 1,210 | 1,234 | +20 | +1.6% | 98,100 |
| 2024/05/30 | 1,202 | 1,215 | 1,193 | 1,214 | +1 | +0.1% | 158,200 |
| 2024/05/29 | 1,252 | 1,252 | 1,210 | 1,213 | -34 | -2.7% | 73,600 |
| 2024/05/28 | 1,238 | 1,258 | 1,238 | 1,247 | +11 | +0.9% | 78,100 |
| 2024/05/27 | 1,229 | 1,242 | 1,222 | 1,236 | +15 | +1.2% | 79,200 |
| 2024/05/24 | 1,208 | 1,244 | 1,206 | 1,221 | +8 | +0.7% | 144,300 |
| 2024/05/23 | 1,226 | 1,238 | 1,213 | 1,213 | -3 | -0.2% | 137,500 |
| 2024/05/22 | 1,230 | 1,233 | 1,216 | 1,216 | -16 | -1.3% | 118,000 |
| 2024/05/21 | 1,233 | 1,246 | 1,231 | 1,232 | +12 | +1% | 142,000 |
| 2024/05/20 | 1,215 | 1,236 | 1,214 | 1,220 | +4 | +0.3% | 142,300 |
| 2024/05/17 | 1,210 | 1,227 | 1,202 | 1,216 | +3 | +0.2% | 109,500 |
| 2024/05/16 | 1,225 | 1,231 | 1,204 | 1,213 | -12 | -1% | 177,200 |
| 2024/05/15 | 1,248 | 1,251 | 1,224 | 1,225 | -21 | -1.7% | 197,500 |
251～
300
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
