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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,949 | 1,949 | 1,915 | 1,933.5 | -23.5 | -1.2% | 7,348,900 |
| 2023/04/14 | 1,926 | 1,986.5 | 1,917 | 1,957 | +60 | +3.2% | 15,663,000 |
| 2023/04/13 | 1,915 | 1,918.5 | 1,874 | 1,897 | -7 | -0.4% | 8,162,200 |
| 2023/04/12 | 1,881.5 | 1,918 | 1,878 | 1,904 | +55 | +3% | 12,836,200 |
| 2023/04/11 | 1,784 | 1,859.5 | 1,776.5 | 1,849 | +80.5 | +4.6% | 14,055,300 |
| 2023/04/10 | 1,772.5 | 1,780 | 1,762.5 | 1,768.5 | +11 | +0.6% | 2,930,300 |
| 2023/04/07 | 1,743.5 | 1,762.5 | 1,741.5 | 1,757.5 | +20.5 | +1.2% | 3,555,900 |
| 2023/04/06 | 1,727 | 1,753 | 1,719 | 1,737 | -3.5 | -0.2% | 5,399,700 |
| 2023/04/05 | 1,754.5 | 1,772.5 | 1,730 | 1,740.5 | -53.5 | -3% | 6,745,000 |
| 2023/04/04 | 1,809 | 1,822.5 | 1,790 | 1,794 | -15 | -0.8% | 6,227,400 |
| 2023/04/03 | 1,810.5 | 1,828.5 | 1,793 | 1,809 | +13.5 | +0.8% | 6,409,800 |
| 2023/03/31 | 1,762.5 | 1,802.5 | 1,761 | 1,795.5 | +45.5 | +2.6% | 7,620,400 |
| 2023/03/30 | 1,742 | 1,757.5 | 1,733.5 | 1,750 | -32 | -1.8% | 8,151,400 |
| 2023/03/29 | 1,765 | 1,782 | 1,756.5 | 1,782 | +19.5 | +1.1% | 6,348,700 |
| 2023/03/28 | 1,765 | 1,782.5 | 1,746.5 | 1,762.5 | +22 | +1.3% | 6,120,000 |
| 2023/03/27 | 1,736 | 1,751.5 | 1,711 | 1,740.5 | +20.5 | +1.2% | 5,361,100 |
| 2023/03/24 | 1,713.5 | 1,721 | 1,706 | 1,720 | -6.5 | -0.4% | 4,367,000 |
| 2023/03/23 | 1,715.5 | 1,732.5 | 1,698.5 | 1,726.5 | -0.5 | ±0% | 5,117,600 |
| 2023/03/22 | 1,742 | 1,744.5 | 1,720.5 | 1,727 | +31.5 | +1.9% | 5,182,700 |
| 2023/03/20 | 1,721.5 | 1,726 | 1,691.5 | 1,695.5 | -29.5 | -1.7% | 5,461,900 |
| 2023/03/17 | 1,712.5 | 1,727 | 1,688.5 | 1,725 | +33 | +2% | 10,131,200 |
| 2023/03/16 | 1,708.5 | 1,720 | 1,689 | 1,692 | -82.5 | -4.6% | 9,420,800 |
| 2023/03/15 | 1,801 | 1,804.5 | 1,766.5 | 1,774.5 | +13.5 | +0.8% | 7,769,900 |
| 2023/03/14 | 1,797 | 1,798.5 | 1,742 | 1,761 | -76 | -4.1% | 9,392,600 |
| 2023/03/13 | 1,836 | 1,839.5 | 1,814 | 1,837 | -37.5 | -2% | 7,932,200 |
| 2023/03/10 | 1,883.5 | 1,903.5 | 1,874 | 1,874.5 | -47.5 | -2.5% | 8,695,600 |
| 2023/03/09 | 1,930 | 1,933 | 1,913 | 1,922 | +10 | +0.5% | 5,152,900 |
| 2023/03/08 | 1,910.5 | 1,931.5 | 1,907.5 | 1,912 | -4.5 | -0.2% | 6,315,600 |
| 2023/03/07 | 1,908 | 1,928.5 | 1,892.5 | 1,916.5 | +5.5 | +0.3% | 8,332,800 |
| 2023/03/06 | 1,893 | 1,915 | 1,886.5 | 1,911 | +43.5 | +2.3% | 9,950,600 |
| 2023/03/03 | 1,816.5 | 1,871.5 | 1,810 | 1,867.5 | +73.5 | +4.1% | 12,415,000 |
| 2023/03/02 | 1,798 | 1,825.5 | 1,787 | 1,794 | +5 | +0.3% | 7,101,900 |
| 2023/03/01 | 1,751 | 1,791.5 | 1,751 | 1,789 | +49 | +2.8% | 6,044,100 |
| 2023/02/28 | 1,762.5 | 1,763 | 1,731 | 1,740 | -13.5 | -0.8% | 8,402,900 |
| 2023/02/27 | 1,746.5 | 1,762 | 1,739 | 1,753.5 | +2.5 | +0.1% | 4,269,100 |
| 2023/02/24 | 1,752 | 1,755 | 1,743 | 1,751 | +1 | +0.1% | 4,297,100 |
| 2023/02/22 | 1,760 | 1,767.5 | 1,747 | 1,750 | -23 | -1.3% | 5,210,800 |
| 2023/02/21 | 1,759.5 | 1,787.5 | 1,756 | 1,773 | +14.5 | +0.8% | 5,469,300 |
| 2023/02/20 | 1,761 | 1,764 | 1,755 | 1,758.5 | +3.5 | +0.2% | 2,637,800 |
| 2023/02/17 | 1,724 | 1,757 | 1,721.5 | 1,755 | +5.5 | +0.3% | 5,225,900 |
| 2023/02/16 | 1,764 | 1,767 | 1,745 | 1,749.5 | -5.5 | -0.3% | 5,208,400 |
| 2023/02/15 | 1,761 | 1,773.5 | 1,751 | 1,755 | +1.5 | +0.1% | 6,073,500 |
| 2023/02/14 | 1,756 | 1,764.5 | 1,745 | 1,753.5 | +4.5 | +0.3% | 5,347,000 |
| 2023/02/13 | 1,770 | 1,773 | 1,746.5 | 1,749 | -19.5 | -1.1% | 5,853,000 |
| 2023/02/10 | 1,765.5 | 1,805 | 1,758.5 | 1,768.5 | +3 | +0.2% | 9,168,000 |
| 2023/02/09 | 1,745 | 1,771.5 | 1,743.5 | 1,765.5 | +25.5 | +1.5% | 6,594,800 |
| 2023/02/08 | 1,743 | 1,765 | 1,732 | 1,740 | +2 | +0.1% | 7,684,400 |
| 2023/02/07 | 1,715.5 | 1,749 | 1,701 | 1,738 | +22.5 | +1.3% | 12,173,700 |
| 2023/02/06 | 1,700 | 1,719 | 1,681 | 1,715.5 | +69.5 | +4.2% | 15,386,600 |
| 2023/02/03 | 1,550 | 1,647.5 | 1,528 | 1,646 | +69.5 | +4.4% | 28,229,200 |
501～
550
件表示中 / 3692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 | 253,600円 | +4.8% | +0.5% | 3.75% | 8.41倍 | 1.24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 |
| 三井物 | 278,200円 | -3.8% | -3.1% | 4.13% | 10.39倍 | 1.06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 | 350,300円 | +0.1% | +2.1% | 4.00% | 7.44倍 | 0.91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 | 294,400円 | -0.1% | -1.3% | 3.74% | 9.14倍 | 1.18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 |
| サンリオ | 567,700円 | +40.5% | +87.2% | 0.92% | 33.12倍 | 15.93倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
市場注目の銘柄
チャート関連のコラム
