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 |
|---|---|---|---|---|---|---|---|
| 2006/06/21 | 1,521 | 1,534 | 1,483 | 1,490 | -44 | -2.9% | 41,100 |
| 2006/06/20 | 1,508 | 1,559 | 1,507 | 1,534 | +27 | +1.8% | 66,900 |
| 2006/06/19 | 1,485 | 1,535 | 1,485 | 1,507 | +14 | +0.9% | 41,100 |
| 2006/06/16 | 1,486 | 1,524 | 1,486 | 1,493 | +5 | +0.3% | 76,200 |
| 2006/06/15 | 1,480 | 1,504 | 1,473 | 1,488 | +28 | +1.9% | 67,200 |
| 2006/06/14 | 1,380 | 1,472 | 1,380 | 1,460 | +39 | +2.7% | 90,900 |
| 2006/06/13 | 1,468 | 1,475 | 1,421 | 1,421 | -47 | -3.2% | 131,600 |
| 2006/06/12 | 1,424 | 1,500 | 1,415 | 1,468 | +43 | +3% | 110,500 |
| 2006/06/09 | 1,400 | 1,457 | 1,365 | 1,425 | +11 | +0.8% | 86,600 |
| 2006/06/08 | 1,485 | 1,485 | 1,411 | 1,414 | -82 | -5.5% | 114,000 |
| 2006/06/07 | 1,536 | 1,537 | 1,493 | 1,496 | -30 | -2% | 95,900 |
| 2006/06/06 | 1,571 | 1,571 | 1,504 | 1,526 | -47 | -3% | 78,800 |
| 2006/06/05 | 1,558 | 1,585 | 1,532 | 1,573 | +16 | +1% | 115,800 |
| 2006/06/02 | 1,533 | 1,557 | 1,500 | 1,557 | +24 | +1.6% | 71,000 |
| 2006/06/01 | 1,566 | 1,573 | 1,522 | 1,533 | -32 | -2% | 47,400 |
| 2006/05/31 | 1,560 | 1,577 | 1,525 | 1,565 | +2 | +0.1% | 80,500 |
| 2006/05/30 | 1,565 | 1,592 | 1,555 | 1,563 | -14 | -0.9% | 65,400 |
| 2006/05/29 | 1,580 | 1,600 | 1,565 | 1,577 | ±0 | ±0% | 67,800 |
| 2006/05/26 | 1,581 | 1,587 | 1,554 | 1,577 | +3 | +0.2% | 39,600 |
| 2006/05/25 | 1,530 | 1,588 | 1,524 | 1,574 | +58 | +3.8% | 144,300 |
| 2006/05/24 | 1,490 | 1,526 | 1,478 | 1,516 | +25 | +1.7% | 66,300 |
| 2006/05/23 | 1,535 | 1,535 | 1,484 | 1,491 | -58 | -3.7% | 55,200 |
| 2006/05/22 | 1,560 | 1,572 | 1,531 | 1,549 | +49 | +3.3% | 192,700 |
| 2006/05/19 | 1,470 | 1,542 | 1,455 | 1,500 | +73 | +5.1% | 194,900 |
| 2006/05/18 | 1,410 | 1,466 | 1,402 | 1,427 | -1 | -0.1% | 76,600 |
| 2006/05/17 | 1,430 | 1,442 | 1,415 | 1,428 | +13 | +0.9% | 53,000 |
| 2006/05/16 | 1,480 | 1,490 | 1,400 | 1,415 | -58 | -3.9% | 106,500 |
| 2006/05/15 | 1,474 | 1,498 | 1,462 | 1,473 | -1 | -0.1% | 62,600 |
| 2006/05/12 | 1,485 | 1,489 | 1,411 | 1,474 | -33 | -2.2% | 111,600 |
| 2006/05/11 | 1,512 | 1,537 | 1,500 | 1,507 | -24 | -1.6% | 93,600 |
| 2006/05/10 | 1,573 | 1,575 | 1,528 | 1,531 | -32 | -2% | 114,100 |
| 2006/05/09 | 1,590 | 1,598 | 1,556 | 1,563 | -39 | -2.4% | 146,200 |
| 2006/05/08 | 1,670 | 1,679 | 1,600 | 1,602 | -75 | -4.5% | 217,000 |
| 2006/05/02 | 1,665 | 1,722 | 1,661 | 1,677 | -68 | -3.9% | 129,500 |
| 2006/05/01 | 1,743 | 1,749 | 1,725 | 1,745 | +3 | +0.2% | 26,000 |
| 2006/04/28 | 1,740 | 1,757 | 1,719 | 1,742 | +12 | +0.7% | 49,200 |
| 2006/04/27 | 1,732 | 1,742 | 1,720 | 1,730 | -19 | -1.1% | 41,100 |
| 2006/04/26 | 1,756 | 1,781 | 1,728 | 1,749 | +18 | +1% | 43,400 |
| 2006/04/25 | 1,720 | 1,765 | 1,720 | 1,731 | -1 | -0.1% | 39,200 |
| 2006/04/24 | 1,798 | 1,798 | 1,725 | 1,732 | -48 | -2.7% | 57,200 |
| 2006/04/21 | 1,760 | 1,798 | 1,745 | 1,780 | +19 | +1.1% | 50,900 |
| 2006/04/20 | 1,740 | 1,774 | 1,739 | 1,761 | +7 | +0.4% | 26,300 |
| 2006/04/19 | 1,751 | 1,770 | 1,751 | 1,754 | +13 | +0.7% | 29,000 |
| 2006/04/18 | 1,724 | 1,759 | 1,702 | 1,741 | +11 | +0.6% | 27,400 |
| 2006/04/17 | 1,769 | 1,769 | 1,718 | 1,730 | -39 | -2.2% | 63,900 |
| 2006/04/14 | 1,786 | 1,786 | 1,769 | 1,769 | -17 | -1% | 16,900 |
| 2006/04/13 | 1,800 | 1,800 | 1,782 | 1,786 | -22 | -1.2% | 28,000 |
| 2006/04/12 | 1,825 | 1,825 | 1,801 | 1,808 | -17 | -0.9% | 26,800 |
| 2006/04/11 | 1,845 | 1,845 | 1,814 | 1,825 | -7 | -0.4% | 43,500 |
| 2006/04/10 | 1,803 | 1,840 | 1,801 | 1,832 | -1 | -0.1% | 44,300 |
4651～
4700
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
