丸紅の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,705 | 2,716.5 | 2,681 | 2,706 | +35.5 | +1.3% | 5,199,100 |
| 2024/04/25 | 2,676 | 2,728 | 2,670.5 | 2,670.5 | -32.5 | -1.2% | 4,518,300 |
| 2024/04/24 | 2,666 | 2,708.5 | 2,661.5 | 2,703 | +46 | +1.7% | 5,307,400 |
| 2024/04/23 | 2,675 | 2,691 | 2,647.5 | 2,657 | +11.5 | +0.4% | 3,313,500 |
| 2024/04/22 | 2,647.5 | 2,679.5 | 2,628.5 | 2,645.5 | +48 | +1.8% | 4,647,000 |
| 2024/04/19 | 2,643 | 2,643 | 2,563.5 | 2,597.5 | -49.5 | -1.9% | 7,502,400 |
| 2024/04/18 | 2,580 | 2,654 | 2,571.5 | 2,647 | +45 | +1.7% | 4,331,600 |
| 2024/04/17 | 2,673 | 2,675 | 2,594.5 | 2,602 | -67.5 | -2.5% | 6,221,300 |
| 2024/04/16 | 2,745 | 2,767.5 | 2,650.5 | 2,669.5 | -83.5 | -3% | 6,527,700 |
| 2024/04/15 | 2,695 | 2,785.5 | 2,667 | 2,753 | +76 | +2.8% | 9,382,700 |
| 2024/04/12 | 2,692.5 | 2,695 | 2,655 | 2,677 | -9.5 | -0.4% | 4,925,600 |
| 2024/04/11 | 2,646.5 | 2,703 | 2,643.5 | 2,686.5 | +24 | +0.9% | 4,921,700 |
| 2024/04/10 | 2,660.5 | 2,674.5 | 2,638.5 | 2,662.5 | -24.5 | -0.9% | 4,200,500 |
| 2024/04/09 | 2,640 | 2,687 | 2,633 | 2,687 | +56.5 | +2.1% | 5,743,900 |
| 2024/04/08 | 2,633.5 | 2,642 | 2,608.5 | 2,630.5 | +22.5 | +0.9% | 4,200,000 |
| 2024/04/05 | 2,572 | 2,619 | 2,564.5 | 2,608 | +7 | +0.3% | 4,796,000 |
| 2024/04/04 | 2,610 | 2,632 | 2,597 | 2,601 | +35.5 | +1.4% | 6,066,700 |
| 2024/04/03 | 2,536 | 2,590 | 2,495.5 | 2,565.5 | +2.5 | +0.1% | 6,304,400 |
| 2024/04/02 | 2,572 | 2,583 | 2,543.5 | 2,563 | +9.5 | +0.4% | 4,401,900 |
| 2024/04/01 | 2,632 | 2,643 | 2,525 | 2,553.5 | -75.5 | -2.9% | 5,378,900 |
| 2024/03/29 | 2,615 | 2,639.5 | 2,604 | 2,629 | +18.5 | +0.7% | 3,883,000 |
| 2024/03/28 | 2,591 | 2,632 | 2,582 | 2,610.5 | -33 | -1.2% | 5,712,600 |
| 2024/03/27 | 2,660 | 2,707.5 | 2,643.5 | 2,643.5 | +4 | +0.2% | 7,867,200 |
| 2024/03/26 | 2,668 | 2,668.5 | 2,637 | 2,639.5 | -25.5 | -1% | 4,432,800 |
| 2024/03/25 | 2,685.5 | 2,686 | 2,657 | 2,665 | -12.5 | -0.5% | 4,898,300 |
| 2024/03/22 | 2,675.5 | 2,695.5 | 2,652.5 | 2,677.5 | +25 | +0.9% | 7,754,100 |
| 2024/03/21 | 2,600 | 2,655 | 2,592.5 | 2,652.5 | +101.5 | +4% | 11,014,100 |
| 2024/03/19 | 2,507 | 2,552.5 | 2,492 | 2,551 | +43.5 | +1.7% | 6,092,200 |
| 2024/03/18 | 2,488 | 2,511 | 2,471 | 2,507.5 | +52 | +2.1% | 5,306,000 |
| 2024/03/15 | 2,418 | 2,475.5 | 2,412 | 2,455.5 | +33 | +1.4% | 12,367,900 |
| 2024/03/14 | 2,390 | 2,428 | 2,372 | 2,422.5 | +53.5 | +2.3% | 5,927,200 |
| 2024/03/13 | 2,425 | 2,434 | 2,348.5 | 2,369 | -19.5 | -0.8% | 5,737,200 |
| 2024/03/12 | 2,392 | 2,394.5 | 2,326.5 | 2,388.5 | -45.5 | -1.9% | 8,035,900 |
| 2024/03/11 | 2,502.5 | 2,505.5 | 2,401.5 | 2,434 | -97.5 | -3.9% | 7,446,500 |
| 2024/03/08 | 2,538 | 2,558.5 | 2,513.5 | 2,531.5 | -5.5 | -0.2% | 5,441,300 |
| 2024/03/07 | 2,584 | 2,624.5 | 2,529.5 | 2,537 | -10 | -0.4% | 8,146,800 |
| 2024/03/06 | 2,507.5 | 2,547 | 2,485.5 | 2,547 | +35 | +1.4% | 5,388,700 |
| 2024/03/05 | 2,480 | 2,520 | 2,465 | 2,512 | +20 | +0.8% | 4,344,900 |
| 2024/03/04 | 2,515 | 2,519.5 | 2,482.5 | 2,492 | -13 | -0.5% | 4,622,800 |
| 2024/03/01 | 2,482 | 2,515 | 2,482 | 2,505 | +33 | +1.3% | 4,469,100 |
| 2024/02/29 | 2,500 | 2,502 | 2,461.5 | 2,472 | -36.5 | -1.5% | 9,386,400 |
| 2024/02/28 | 2,511.5 | 2,527 | 2,487 | 2,508.5 | -3 | -0.1% | 5,882,900 |
| 2024/02/27 | 2,559 | 2,560 | 2,508.5 | 2,511.5 | -37 | -1.5% | 7,178,400 |
| 2024/02/26 | 2,545 | 2,635 | 2,535.5 | 2,548.5 | +53.5 | +2.1% | 13,795,100 |
| 2024/02/22 | 2,459 | 2,497 | 2,455 | 2,495 | +52.5 | +2.1% | 6,362,500 |
| 2024/02/21 | 2,475 | 2,497 | 2,424.5 | 2,442.5 | -20 | -0.8% | 5,963,900 |
| 2024/02/20 | 2,474.5 | 2,476 | 2,447 | 2,462.5 | +4 | +0.2% | 5,579,000 |
| 2024/02/19 | 2,420.5 | 2,458.5 | 2,418 | 2,458.5 | +44 | +1.8% | 5,208,000 |
| 2024/02/16 | 2,400 | 2,438 | 2,392.5 | 2,414.5 | +32.5 | +1.4% | 8,964,000 |
| 2024/02/15 | 2,409 | 2,413.5 | 2,368 | 2,382 | -4 | -0.2% | 6,227,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「丸 紅」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 紅 | 270,600円 | -3.2% | -14.1% | 3.07% | 10.07倍 | 1.39倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 伊藤忠 | 689,800円 | +0.4% | -0.6% | 2.32% | 12.41倍 | 1.90倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 住友商 | 390,900円 | -1.7% | -11.5% | 3.20% | 9.55倍 | 1.10倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
| 豊通商 | 967,000円 | +1.5% | +4.2% | 2.59% | 10.63倍 | 1.51倍 |
|
トヨタ系の総合商社、０６年トーメン合併。自動車関連事業で営業利益の７割稼ぐ。アフリカ強い |
| 神戸物産 | 342,900円 | +7.9% | +10.1% | 0.67% | 35.21倍 | 6.78倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
市場注目の銘柄
チャート関連のコラム
