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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,611 | 1,612.5 | 1,567.5 | 1,576.5 | -26.5 | -1.7% | 5,948,100 |
| 2023/02/01 | 1,602 | 1,615.5 | 1,597.5 | 1,603 | +16.5 | +1% | 5,290,400 |
| 2023/01/31 | 1,608 | 1,608.5 | 1,586.5 | 1,586.5 | -11 | -0.7% | 4,536,500 |
| 2023/01/30 | 1,619.5 | 1,621.5 | 1,591 | 1,597.5 | -20.5 | -1.3% | 5,341,600 |
| 2023/01/27 | 1,610 | 1,621 | 1,607 | 1,618 | +20.5 | +1.3% | 5,086,500 |
| 2023/01/26 | 1,598.5 | 1,612.5 | 1,591.5 | 1,597.5 | +5 | +0.3% | 4,667,900 |
| 2023/01/25 | 1,580 | 1,604 | 1,574 | 1,592.5 | -2 | -0.1% | 5,232,400 |
| 2023/01/24 | 1,576.5 | 1,606 | 1,573.5 | 1,594.5 | +30.5 | +2% | 7,295,200 |
| 2023/01/23 | 1,562.5 | 1,566 | 1,548.5 | 1,564 | +20 | +1.3% | 4,182,800 |
| 2023/01/20 | 1,528 | 1,548 | 1,526.5 | 1,544 | +16 | +1% | 4,266,200 |
| 2023/01/19 | 1,538.5 | 1,544.5 | 1,526 | 1,528 | -22.5 | -1.5% | 3,833,500 |
| 2023/01/18 | 1,523 | 1,550.5 | 1,510.5 | 1,550.5 | +33 | +2.2% | 5,191,100 |
| 2023/01/17 | 1,506.5 | 1,519.5 | 1,504.5 | 1,517.5 | +18 | +1.2% | 3,575,500 |
| 2023/01/16 | 1,507.5 | 1,510 | 1,491.5 | 1,499.5 | -19 | -1.3% | 3,710,600 |
| 2023/01/13 | 1,510 | 1,525.5 | 1,508.5 | 1,518.5 | +4.5 | +0.3% | 4,988,700 |
| 2023/01/12 | 1,508 | 1,523 | 1,503 | 1,514 | +7 | +0.5% | 4,375,900 |
| 2023/01/11 | 1,491.5 | 1,509.5 | 1,485 | 1,507 | +19.5 | +1.3% | 4,787,100 |
| 2023/01/10 | 1,488 | 1,495 | 1,483 | 1,487.5 | +4 | +0.3% | 4,524,700 |
| 2023/01/06 | 1,484 | 1,494.5 | 1,479.5 | 1,483.5 | -5.5 | -0.4% | 5,783,600 |
| 2023/01/05 | 1,484.5 | 1,496 | 1,476 | 1,489 | +4.5 | +0.3% | 5,859,900 |
| 2023/01/04 | 1,503.5 | 1,506 | 1,479 | 1,484.5 | -30.5 | -2% | 7,155,200 |
| 2022/12/30 | 1,510 | 1,527 | 1,510 | 1,515 | -4.5 | -0.3% | 3,229,100 |
| 2022/12/29 | 1,517 | 1,520 | 1,498.5 | 1,519.5 | -16.5 | -1.1% | 4,204,100 |
| 2022/12/28 | 1,532 | 1,540.5 | 1,526.5 | 1,536 | ±0 | ±0% | 3,792,300 |
| 2022/12/27 | 1,550 | 1,553 | 1,535 | 1,536 | -2.5 | -0.2% | 2,820,600 |
| 2022/12/26 | 1,535 | 1,542.5 | 1,522 | 1,538.5 | +19 | +1.3% | 3,241,800 |
| 2022/12/23 | 1,510.5 | 1,521 | 1,505.5 | 1,519.5 | -13.5 | -0.9% | 3,977,800 |
| 2022/12/22 | 1,535 | 1,539 | 1,522 | 1,533 | +14 | +0.9% | 4,660,300 |
| 2022/12/21 | 1,533.5 | 1,542 | 1,517 | 1,519 | -13 | -0.8% | 7,322,200 |
| 2022/12/20 | 1,555.5 | 1,578.5 | 1,520 | 1,532 | -17.5 | -1.1% | 10,907,500 |
| 2022/12/19 | 1,555 | 1,563 | 1,546 | 1,549.5 | -12.5 | -0.8% | 4,488,100 |
| 2022/12/16 | 1,575 | 1,582 | 1,562 | 1,562 | -28 | -1.8% | 10,540,700 |
| 2022/12/15 | 1,549.5 | 1,592 | 1,547.5 | 1,590 | +33 | +2.1% | 6,846,100 |
| 2022/12/14 | 1,558 | 1,562 | 1,549.5 | 1,557 | +5 | +0.3% | 3,909,700 |
| 2022/12/13 | 1,555 | 1,570.5 | 1,546 | 1,552 | +24.5 | +1.6% | 6,718,500 |
| 2022/12/12 | 1,541 | 1,542.5 | 1,523 | 1,527.5 | -27 | -1.7% | 6,134,500 |
| 2022/12/09 | 1,550 | 1,575 | 1,549 | 1,554.5 | -1 | -0.1% | 7,339,400 |
| 2022/12/08 | 1,547 | 1,565 | 1,543 | 1,555.5 | +10.5 | +0.7% | 7,781,900 |
| 2022/12/07 | 1,535 | 1,554 | 1,533.5 | 1,545 | +3 | +0.2% | 6,218,000 |
| 2022/12/06 | 1,517 | 1,550 | 1,517 | 1,542 | +11.5 | +0.8% | 5,645,500 |
| 2022/12/05 | 1,518 | 1,531 | 1,509 | 1,530.5 | +24 | +1.6% | 6,314,500 |
| 2022/12/02 | 1,519 | 1,521.5 | 1,487.5 | 1,506.5 | -38 | -2.5% | 7,719,300 |
| 2022/12/01 | 1,547 | 1,559 | 1,536.5 | 1,544.5 | -3.5 | -0.2% | 5,831,100 |
| 2022/11/30 | 1,533 | 1,555.5 | 1,531.5 | 1,548 | -4.5 | -0.3% | 9,589,200 |
| 2022/11/29 | 1,550 | 1,553 | 1,531.5 | 1,552.5 | -1 | -0.1% | 5,546,400 |
| 2022/11/28 | 1,574 | 1,587.5 | 1,540 | 1,553.5 | -29 | -1.8% | 6,549,500 |
| 2022/11/25 | 1,582.5 | 1,584.5 | 1,567 | 1,582.5 | -3 | -0.2% | 5,162,300 |
| 2022/11/24 | 1,558.5 | 1,588.5 | 1,556 | 1,585.5 | +41.5 | +2.7% | 10,148,600 |
| 2022/11/22 | 1,510 | 1,551.5 | 1,510 | 1,544 | +49.5 | +3.3% | 11,219,400 |
| 2022/11/21 | 1,467 | 1,514 | 1,467 | 1,494.5 | +30.5 | +2.1% | 7,406,100 |
551～
600
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
