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 |
|---|---|---|---|---|---|---|---|
| 2006/11/14 | 1,463 | 1,517 | 1,455 | 1,492 | +49 | +3.4% | 42,000 |
| 2006/11/13 | 1,421 | 1,471 | 1,421 | 1,443 | +8 | +0.6% | 45,300 |
| 2006/11/10 | 1,452 | 1,470 | 1,431 | 1,435 | -37 | -2.5% | 46,100 |
| 2006/11/09 | 1,467 | 1,508 | 1,458 | 1,472 | -19 | -1.3% | 56,300 |
| 2006/11/08 | 1,522 | 1,524 | 1,486 | 1,491 | -47 | -3.1% | 60,300 |
| 2006/11/07 | 1,557 | 1,566 | 1,532 | 1,538 | -17 | -1.1% | 34,500 |
| 2006/11/06 | 1,565 | 1,579 | 1,530 | 1,555 | -34 | -2.1% | 49,200 |
| 2006/11/02 | 1,582 | 1,598 | 1,565 | 1,589 | +16 | +1% | 36,900 |
| 2006/11/01 | 1,577 | 1,597 | 1,565 | 1,573 | -33 | -2.1% | 28,600 |
| 2006/10/31 | 1,577 | 1,618 | 1,555 | 1,606 | +66 | +4.3% | 96,100 |
| 2006/10/30 | 1,582 | 1,609 | 1,529 | 1,540 | -78 | -4.8% | 93,400 |
| 2006/10/27 | 1,613 | 1,625 | 1,580 | 1,618 | +6 | +0.4% | 99,700 |
| 2006/10/26 | 1,627 | 1,628 | 1,604 | 1,612 | +5 | +0.3% | 32,900 |
| 2006/10/25 | 1,615 | 1,620 | 1,601 | 1,607 | -2 | -0.1% | 32,100 |
| 2006/10/24 | 1,630 | 1,635 | 1,604 | 1,609 | -11 | -0.7% | 31,000 |
| 2006/10/23 | 1,593 | 1,631 | 1,593 | 1,620 | -9 | -0.6% | 36,600 |
| 2006/10/20 | 1,638 | 1,638 | 1,595 | 1,629 | -9 | -0.5% | 27,700 |
| 2006/10/19 | 1,635 | 1,650 | 1,619 | 1,638 | +22 | +1.4% | 94,000 |
| 2006/10/18 | 1,607 | 1,622 | 1,570 | 1,616 | -10 | -0.6% | 37,400 |
| 2006/10/17 | 1,616 | 1,632 | 1,611 | 1,626 | -7 | -0.4% | 18,700 |
| 2006/10/16 | 1,639 | 1,639 | 1,609 | 1,633 | +2 | +0.1% | 39,300 |
| 2006/10/13 | 1,610 | 1,639 | 1,585 | 1,631 | +29 | +1.8% | 86,300 |
| 2006/10/12 | 1,538 | 1,610 | 1,538 | 1,602 | +48 | +3.1% | 65,200 |
| 2006/10/11 | 1,614 | 1,614 | 1,554 | 1,554 | -61 | -3.8% | 60,700 |
| 2006/10/10 | 1,555 | 1,618 | 1,545 | 1,615 | ±0 | ±0% | 93,000 |
| 2006/10/06 | 1,600 | 1,630 | 1,586 | 1,615 | +10 | +0.6% | 68,600 |
| 2006/10/05 | 1,589 | 1,613 | 1,569 | 1,605 | +3 | +0.2% | 75,800 |
| 2006/10/04 | 1,580 | 1,632 | 1,572 | 1,602 | +15 | +0.9% | 111,900 |
| 2006/10/03 | 1,584 | 1,589 | 1,576 | 1,587 | -15 | -0.9% | 46,500 |
| 2006/10/02 | 1,617 | 1,617 | 1,593 | 1,602 | -17 | -1.1% | 103,500 |
| 2006/09/29 | 1,544 | 1,622 | 1,501 | 1,619 | +105 | +6.9% | 290,400 |
| 2006/09/28 | 1,515 | 1,517 | 1,493 | 1,514 | +14 | +0.9% | 44,400 |
| 2006/09/27 | 1,465 | 1,533 | 1,454 | 1,500 | +27 | +1.8% | 50,000 |
| 2006/09/26 | 1,461 | 1,486 | 1,452 | 1,473 | -16 | -1.1% | 24,900 |
| 2006/09/25 | 1,441 | 1,489 | 1,435 | 1,489 | +8 | +0.5% | 37,900 |
| 2006/09/22 | 1,484 | 1,499 | 1,471 | 1,481 | -3 | -0.2% | 22,800 |
| 2006/09/21 | 1,479 | 1,496 | 1,459 | 1,484 | +5 | +0.3% | 19,000 |
| 2006/09/20 | 1,485 | 1,498 | 1,453 | 1,479 | -5 | -0.3% | 28,800 |
| 2006/09/19 | 1,470 | 1,504 | 1,470 | 1,484 | +11 | +0.7% | 24,700 |
| 2006/09/15 | 1,481 | 1,490 | 1,464 | 1,473 | -8 | -0.5% | 19,600 |
| 2006/09/14 | 1,491 | 1,491 | 1,465 | 1,481 | +7 | +0.5% | 23,000 |
| 2006/09/13 | 1,485 | 1,510 | 1,462 | 1,474 | +9 | +0.6% | 55,700 |
| 2006/09/12 | 1,447 | 1,477 | 1,447 | 1,465 | +19 | +1.3% | 80,300 |
| 2006/09/11 | 1,484 | 1,490 | 1,432 | 1,446 | -18 | -1.2% | 50,000 |
| 2006/09/08 | 1,465 | 1,476 | 1,452 | 1,464 | -12 | -0.8% | 48,600 |
| 2006/09/07 | 1,498 | 1,506 | 1,470 | 1,476 | -20 | -1.3% | 53,300 |
| 2006/09/06 | 1,485 | 1,526 | 1,458 | 1,496 | ±0 | ±0% | 85,100 |
| 2006/09/05 | 1,535 | 1,535 | 1,490 | 1,496 | -38 | -2.5% | 39,500 |
| 2006/09/04 | 1,549 | 1,549 | 1,516 | 1,534 | +26 | +1.7% | 44,200 |
| 2006/09/01 | 1,505 | 1,518 | 1,495 | 1,508 | +18 | +1.2% | 29,800 |
4551～
4600
件表示中 / 6963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 | 100,400円 | -2.3% | -32.2% | 4.98% | 10.51倍 | 0.48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 |
| 三共興 | 61,300円 | +1.8% | +9.9% | 4.40% | 11.16倍 | 0.46倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| シモジマ | 119,200円 | +4.7% | +15.0% | 4.53% | 11.14倍 | 0.79倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| ヨンキュウ | 228,100円 | - | - | - | - | 0.72倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| スターティアＨＤ | 272,400円 | +8.5% | +7.8% | 4.59% | 12.68倍 | 3.34倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
市場注目の銘柄
チャート関連のコラム
