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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,520 | 3,536 | 3,507 | 3,514 | +18 | +0.5% | 3,323,300 |
| 2025/09/11 | 3,508 | 3,517 | 3,467 | 3,496 | -22 | -0.6% | 2,163,800 |
| 2025/09/10 | 3,506 | 3,521 | 3,495 | 3,518 | +15 | +0.4% | 2,636,800 |
| 2025/09/09 | 3,541 | 3,554 | 3,500 | 3,503 | -40 | -1.1% | 3,277,300 |
| 2025/09/08 | 3,514 | 3,560 | 3,497 | 3,543 | +76 | +2.2% | 3,580,600 |
| 2025/09/05 | 3,488 | 3,492 | 3,443 | 3,467 | +39 | +1.1% | 3,126,300 |
| 2025/09/04 | 3,410 | 3,430 | 3,400 | 3,428 | +18 | +0.5% | 3,461,700 |
| 2025/09/03 | 3,450 | 3,505 | 3,396 | 3,410 | -49 | -1.4% | 4,230,600 |
| 2025/09/02 | 3,378 | 3,473 | 3,373 | 3,459 | +87 | +2.6% | 4,077,700 |
| 2025/09/01 | 3,370 | 3,397 | 3,329 | 3,372 | -10 | -0.3% | 2,488,200 |
| 2025/08/29 | 3,371 | 3,402 | 3,344 | 3,382 | +7 | +0.2% | 3,815,100 |
| 2025/08/28 | 3,333 | 3,427 | 3,312 | 3,375 | +39 | +1.2% | 3,992,600 |
| 2025/08/27 | 3,365 | 3,373 | 3,315 | 3,336 | +10 | +0.3% | 4,565,600 |
| 2025/08/26 | 3,316 | 3,341 | 3,268 | 3,326 | +4 | +0.1% | 4,377,500 |
| 2025/08/25 | 3,329 | 3,375 | 3,302 | 3,322 | +17 | +0.5% | 3,182,700 |
| 2025/08/22 | 3,280 | 3,311 | 3,262 | 3,305 | +26 | +0.8% | 1,798,600 |
| 2025/08/21 | 3,280 | 3,298 | 3,264 | 3,279 | +3 | +0.1% | 2,181,900 |
| 2025/08/20 | 3,285 | 3,312 | 3,271 | 3,276 | -16 | -0.5% | 2,501,400 |
| 2025/08/19 | 3,272 | 3,314 | 3,254 | 3,292 | +44 | +1.4% | 3,072,800 |
| 2025/08/18 | 3,236 | 3,272 | 3,230 | 3,248 | +12 | +0.4% | 2,472,900 |
| 2025/08/15 | 3,206 | 3,245 | 3,192 | 3,236 | +45 | +1.4% | 2,799,100 |
| 2025/08/14 | 3,261 | 3,262 | 3,185 | 3,191 | -87 | -2.7% | 3,574,300 |
| 2025/08/13 | 3,314 | 3,317 | 3,277 | 3,278 | -14 | -0.4% | 4,020,100 |
| 2025/08/12 | 3,280 | 3,321 | 3,262 | 3,292 | +59 | +1.8% | 5,830,100 |
| 2025/08/08 | 3,198 | 3,262 | 3,193 | 3,233 | +64 | +2% | 5,045,500 |
| 2025/08/07 | 3,140 | 3,193 | 3,126 | 3,169 | +25 | +0.8% | 4,334,200 |
| 2025/08/06 | 3,065 | 3,145 | 3,064 | 3,144 | +84 | +2.7% | 4,040,600 |
| 2025/08/05 | 3,059 | 3,066 | 3,037 | 3,060 | +38 | +1.3% | 3,448,400 |
| 2025/08/04 | 3,010 | 3,022 | 2,970 | 3,022 | -24 | -0.8% | 6,165,200 |
| 2025/08/01 | 3,122 | 3,154 | 3,022 | 3,046 | -67 | -2.2% | 10,691,100 |
| 2025/07/31 | 3,094 | 3,123 | 3,092 | 3,113 | +53 | +1.7% | 4,922,600 |
| 2025/07/30 | 3,034 | 3,065 | 3,024 | 3,060 | +28 | +0.9% | 3,222,500 |
| 2025/07/29 | 3,044 | 3,049 | 3,017 | 3,032 | -32 | -1% | 3,330,100 |
| 2025/07/28 | 3,087 | 3,088 | 3,048 | 3,064 | -26 | -0.8% | 2,727,000 |
| 2025/07/25 | 3,100 | 3,103 | 3,074 | 3,090 | -19 | -0.6% | 3,434,500 |
| 2025/07/24 | 3,070 | 3,122 | 3,069 | 3,109 | +57 | +1.9% | 4,507,700 |
| 2025/07/23 | 3,000 | 3,068 | 2,987 | 3,052 | +102 | +3.5% | 6,295,200 |
| 2025/07/22 | 2,928 | 2,968 | 2,901 | 2,950 | +22 | +0.8% | 3,340,300 |
| 2025/07/18 | 2,940 | 2,943 | 2,926 | 2,928 | -5 | -0.2% | 2,618,000 |
| 2025/07/17 | 2,919 | 2,938.5 | 2,900.5 | 2,933 | +6.5 | +0.2% | 3,182,500 |
| 2025/07/16 | 2,945 | 2,957.5 | 2,914 | 2,926.5 | -13.5 | -0.5% | 2,528,100 |
| 2025/07/15 | 2,966.5 | 2,974.5 | 2,940 | 2,940 | -44 | -1.5% | 2,772,100 |
| 2025/07/14 | 2,991.5 | 3,005 | 2,969.5 | 2,984 | -6 | -0.2% | 2,079,300 |
| 2025/07/11 | 3,013 | 3,025 | 2,984 | 2,990 | -2.5 | -0.1% | 3,171,700 |
| 2025/07/10 | 2,994 | 2,995 | 2,956 | 2,992.5 | -4 | -0.1% | 4,690,600 |
| 2025/07/09 | 3,009 | 3,017 | 2,985.5 | 2,996.5 | +14 | +0.5% | 3,826,800 |
| 2025/07/08 | 2,970 | 2,992 | 2,947.5 | 2,982.5 | +23 | +0.8% | 4,724,700 |
| 2025/07/07 | 3,006 | 3,027 | 2,946.5 | 2,959.5 | +3.5 | +0.1% | 4,476,000 |
| 2025/07/04 | 2,976 | 3,007 | 2,927.5 | 2,956 | -11.5 | -0.4% | 4,392,100 |
| 2025/07/03 | 2,921.5 | 2,982.5 | 2,909 | 2,967.5 | +46 | +1.6% | 5,294,200 |
1～
50
件表示中 / 3783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 | 359,800円 | -3.7% | -4.6% | 2.78% | 11.61倍 | 1.63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 | 858,000円 | +1.9% | +3.9% | 2.33% | 13.42倍 | 2.10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 |
| 三井物 | 370,100円 | -3.8% | -3.1% | 3.11% | 13.81倍 | 1.41倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 住友商 | 436,400円 | +0.1% | +2.1% | 3.21% | 9.27倍 | 1.14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 | 414,600円 | -0.1% | -1.3% | 2.65% | 12.87倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
