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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/02 | 2,880 | 2,927 | 2,879 | 2,921.5 | +31.5 | +1.1% | 3,683,800 |
| 2025/07/01 | 2,892 | 2,914.5 | 2,876.5 | 2,890 | -23 | -0.8% | 2,911,400 |
| 2025/06/30 | 2,912.5 | 2,928 | 2,887.5 | 2,913 | +27 | +0.9% | 5,340,600 |
| 2025/06/27 | 2,871 | 2,906 | 2,865.5 | 2,886 | +39 | +1.4% | 4,594,800 |
| 2025/06/26 | 2,830.5 | 2,855.5 | 2,823 | 2,847 | +14.5 | +0.5% | 3,660,200 |
| 2025/06/25 | 2,855 | 2,855.5 | 2,795 | 2,832.5 | -16 | -0.6% | 3,948,900 |
| 2025/06/24 | 2,890 | 2,905 | 2,835.5 | 2,848.5 | -11 | -0.4% | 3,783,900 |
| 2025/06/23 | 2,860 | 2,877 | 2,854 | 2,859.5 | -9.5 | -0.3% | 3,500,200 |
| 2025/06/20 | 2,900 | 2,912 | 2,869 | 2,869 | -43.5 | -1.5% | 11,220,900 |
| 2025/06/19 | 2,949 | 2,969.5 | 2,911 | 2,912.5 | -33 | -1.1% | 3,573,600 |
| 2025/06/18 | 2,910 | 2,961.5 | 2,910 | 2,945.5 | +35 | +1.2% | 4,964,000 |
| 2025/06/17 | 2,922 | 2,941 | 2,907 | 2,910.5 | -12.5 | -0.4% | 4,228,500 |
| 2025/06/16 | 2,889 | 2,957 | 2,877 | 2,923 | +84 | +3% | 6,751,100 |
| 2025/06/13 | 2,902 | 2,907.5 | 2,828 | 2,839 | -41 | -1.4% | 5,619,900 |
| 2025/06/12 | 2,869 | 2,894.5 | 2,864.5 | 2,880 | +11.5 | +0.4% | 4,077,300 |
| 2025/06/11 | 2,849.5 | 2,890 | 2,832.5 | 2,868.5 | +29 | +1% | 3,920,500 |
| 2025/06/10 | 2,825 | 2,854.5 | 2,824 | 2,839.5 | +9.5 | +0.3% | 3,978,000 |
| 2025/06/09 | 2,880 | 2,889.5 | 2,830 | 2,830 | -11 | -0.4% | 4,083,300 |
| 2025/06/06 | 2,849.5 | 2,855.5 | 2,837 | 2,841 | +4.5 | +0.2% | 3,493,100 |
| 2025/06/05 | 2,849.5 | 2,857.5 | 2,824 | 2,836.5 | -48 | -1.7% | 5,121,200 |
| 2025/06/04 | 2,894.5 | 2,919 | 2,878 | 2,884.5 | +23.5 | +0.8% | 3,990,000 |
| 2025/06/03 | 2,923 | 2,935.5 | 2,861 | 2,861 | -63 | -2.2% | 4,385,700 |
| 2025/06/02 | 2,934.5 | 2,938 | 2,899 | 2,924 | -21 | -0.7% | 4,749,700 |
| 2025/05/30 | 2,920 | 2,954 | 2,901.5 | 2,945 | +14 | +0.5% | 8,100,700 |
| 2025/05/29 | 2,887 | 2,946 | 2,876.5 | 2,931 | +74 | +2.6% | 7,377,500 |
| 2025/05/28 | 2,879.5 | 2,888 | 2,835.5 | 2,857 | +77.5 | +2.8% | 9,686,800 |
| 2025/05/27 | 2,770 | 2,789 | 2,765 | 2,779.5 | +13.5 | +0.5% | 3,130,500 |
| 2025/05/26 | 2,790 | 2,799 | 2,762 | 2,766 | -23 | -0.8% | 2,807,100 |
| 2025/05/23 | 2,761 | 2,796 | 2,760 | 2,789 | +28 | +1% | 3,266,700 |
1～
50
件表示中 / 3754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 | 304,600円 | -3.7% | -4.6% | 3.28% | 9.84倍 | 1.38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 |
| 三菱商 | 302,800円 | -3.3% | -28.2% | 3.63% | 16.60倍 | 1.24倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
| 三井物 | 310,700円 | -3.8% | -3.1% | 3.70% | 11.60倍 | 1.18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 | 388,800円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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 | 358,000円 | -0.1% | -1.3% | 3.07% | 11.12倍 | 1.44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
