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 |
|---|---|---|---|---|---|---|---|
| 2006/01/26 | 1,793 | 1,815 | 1,752 | 1,771 | -112 | -5.9% | 181,200 |
| 2006/01/25 | 1,675 | 1,949 | 1,659 | 1,883 | +208 | +12.4% | 216,800 |
| 2006/01/24 | 1,660 | 1,694 | 1,640 | 1,675 | +15 | +0.9% | 35,900 |
| 2006/01/23 | 1,640 | 1,689 | 1,634 | 1,660 | -20 | -1.2% | 42,700 |
| 2006/01/20 | 1,700 | 1,749 | 1,661 | 1,680 | -17 | -1% | 62,600 |
| 2006/01/19 | 1,570 | 1,718 | 1,570 | 1,697 | +87 | +5.4% | 97,600 |
| 2006/01/18 | 1,652 | 1,699 | 1,520 | 1,610 | -93 | -5.5% | 97,300 |
| 2006/01/17 | 1,750 | 1,787 | 1,703 | 1,703 | -57 | -3.2% | 126,400 |
| 2006/01/16 | 1,691 | 1,770 | 1,675 | 1,760 | +70 | +4.1% | 121,100 |
| 2006/01/13 | 1,680 | 1,711 | 1,663 | 1,690 | -20 | -1.2% | 68,500 |
| 2006/01/12 | 1,698 | 1,731 | 1,685 | 1,710 | -18 | -1% | 86,600 |
| 2006/01/11 | 1,717 | 1,750 | 1,670 | 1,728 | +11 | +0.6% | 106,800 |
| 2006/01/10 | 1,672 | 1,717 | 1,672 | 1,717 | +61 | +3.7% | 175,400 |
| 2006/01/06 | 1,600 | 1,670 | 1,600 | 1,656 | +59 | +3.7% | 134,400 |
| 2006/01/05 | 1,589 | 1,599 | 1,580 | 1,597 | +5 | +0.3% | 39,900 |
| 2006/01/04 | 1,600 | 1,609 | 1,588 | 1,592 | -17 | -1.1% | 19,500 |
| 2005/12/30 | 1,620 | 1,620 | 1,595 | 1,609 | +22 | +1.4% | 33,900 |
| 2005/12/29 | 1,620 | 1,620 | 1,586 | 1,587 | -16 | -1% | 49,700 |
| 2005/12/28 | 1,620 | 1,620 | 1,581 | 1,603 | +4 | +0.3% | 49,600 |
| 2005/12/27 | 1,591 | 1,620 | 1,591 | 1,599 | -29 | -1.8% | 58,700 |
| 2005/12/26 | 1,645 | 1,669 | 1,612 | 1,628 | -1 | -0.1% | 103,300 |
| 2005/12/22 | 1,630 | 1,630 | 1,574 | 1,629 | -6 | -0.4% | 99,100 |
| 2005/12/21 | 1,576 | 1,650 | 1,573 | 1,635 | +80 | +5.1% | 228,600 |
| 2005/12/20 | 1,555 | 1,580 | 1,540 | 1,555 | ±0 | ±0% | 67,300 |
| 2005/12/19 | 1,599 | 1,599 | 1,550 | 1,555 | -37 | -2.3% | 92,700 |
| 2005/12/16 | 1,580 | 1,600 | 1,561 | 1,592 | +32 | +2.1% | 227,100 |
| 2005/12/15 | 1,554 | 1,573 | 1,521 | 1,560 | +22 | +1.4% | 118,400 |
| 2005/12/14 | 1,563 | 1,563 | 1,536 | 1,538 | -7 | -0.5% | 59,900 |
| 2005/12/13 | 1,580 | 1,586 | 1,522 | 1,545 | -42 | -2.6% | 89,600 |
| 2005/12/12 | 1,533 | 1,594 | 1,533 | 1,587 | +50 | +3.3% | 160,100 |
| 2005/12/09 | 1,533 | 1,538 | 1,501 | 1,537 | +20 | +1.3% | 85,900 |
| 2005/12/08 | 1,556 | 1,556 | 1,500 | 1,517 | -43 | -2.8% | 68,700 |
| 2005/12/07 | 1,580 | 1,585 | 1,550 | 1,560 | -10 | -0.6% | 120,400 |
| 2005/12/06 | 1,545 | 1,600 | 1,544 | 1,570 | +39 | +2.5% | 219,000 |
| 2005/12/05 | 1,546 | 1,546 | 1,511 | 1,531 | +1 | +0.1% | 122,100 |
| 2005/12/02 | 1,530 | 1,548 | 1,510 | 1,530 | +5 | +0.3% | 147,500 |
| 2005/12/01 | 1,510 | 1,530 | 1,496 | 1,525 | +29 | +1.9% | 100,000 |
| 2005/11/30 | 1,526 | 1,535 | 1,480 | 1,496 | -30 | -2% | 116,800 |
| 2005/11/29 | 1,550 | 1,554 | 1,513 | 1,526 | +4 | +0.3% | 118,700 |
| 2005/11/28 | 1,515 | 1,545 | 1,500 | 1,522 | +9 | +0.6% | 117,100 |
| 2005/11/25 | 1,575 | 1,575 | 1,500 | 1,513 | -46 | -3% | 143,600 |
| 2005/11/24 | 1,550 | 1,610 | 1,544 | 1,559 | +32 | +2.1% | 256,300 |
| 2005/11/22 | 1,500 | 1,534 | 1,500 | 1,527 | +49 | +3.3% | 276,900 |
| 2005/11/21 | 1,515 | 1,519 | 1,461 | 1,478 | +83 | +5.9% | 279,700 |
| 2005/11/18 | 1,363 | 1,400 | 1,360 | 1,395 | +35 | +2.6% | 178,500 |
| 2005/11/17 | 1,360 | 1,370 | 1,285 | 1,360 | +4 | +0.3% | 118,300 |
| 2005/11/16 | 1,272 | 1,378 | 1,240 | 1,356 | +65 | +5% | 259,700 |
| 2005/11/15 | 1,293 | 1,314 | 1,278 | 1,291 | ±0 | ±0% | 50,200 |
| 2005/11/14 | 1,305 | 1,319 | 1,290 | 1,291 | -1 | -0.1% | 85,300 |
| 2005/11/11 | 1,313 | 1,313 | 1,291 | 1,292 | -21 | -1.6% | 67,300 |
4751～
4800
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
