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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,471 | 1,478 | 1,461 | 1,464 | -4.5 | -0.3% | 4,593,800 |
| 2022/11/17 | 1,472 | 1,476.5 | 1,461 | 1,468.5 | -18.5 | -1.2% | 5,044,500 |
| 2022/11/16 | 1,470 | 1,496 | 1,470 | 1,487 | +32.5 | +2.2% | 7,814,200 |
| 2022/11/15 | 1,438.5 | 1,467.5 | 1,436.5 | 1,454.5 | +15.5 | +1.1% | 5,032,400 |
| 2022/11/14 | 1,451.5 | 1,459 | 1,435.5 | 1,439 | -27.5 | -1.9% | 6,342,300 |
| 2022/11/11 | 1,475.5 | 1,484 | 1,453.5 | 1,466.5 | +5.5 | +0.4% | 8,036,100 |
| 2022/11/10 | 1,442 | 1,472.5 | 1,438 | 1,461 | +3.5 | +0.2% | 7,455,400 |
| 2022/11/09 | 1,440 | 1,462 | 1,438 | 1,457.5 | +29 | +2% | 9,263,600 |
| 2022/11/08 | 1,430 | 1,444 | 1,424.5 | 1,428.5 | +3 | +0.2% | 8,643,900 |
| 2022/11/07 | 1,400 | 1,428 | 1,388 | 1,425.5 | +50.5 | +3.7% | 10,822,600 |
| 2022/11/04 | 1,425 | 1,458 | 1,371.5 | 1,375 | -27.5 | -2% | 26,227,100 |
| 2022/11/02 | 1,368 | 1,407.5 | 1,367 | 1,402.5 | +36.5 | +2.7% | 10,699,100 |
| 2022/11/01 | 1,326 | 1,369.5 | 1,324 | 1,366 | +63 | +4.8% | 8,622,600 |
| 2022/10/31 | 1,301 | 1,306 | 1,288.5 | 1,303 | +15.5 | +1.2% | 5,393,900 |
| 2022/10/28 | 1,293.5 | 1,301.5 | 1,279 | 1,287.5 | -16.5 | -1.3% | 31,001,800 |
| 2022/10/27 | 1,318.5 | 1,319 | 1,300.5 | 1,304 | -10.5 | -0.8% | 5,452,600 |
| 2022/10/26 | 1,332.5 | 1,333 | 1,311 | 1,314.5 | -15.5 | -1.2% | 5,958,600 |
| 2022/10/25 | 1,310 | 1,334 | 1,303 | 1,330 | +16.5 | +1.3% | 5,277,600 |
| 2022/10/24 | 1,313 | 1,320.5 | 1,303.5 | 1,313.5 | +13.5 | +1% | 5,663,400 |
| 2022/10/21 | 1,302 | 1,309.5 | 1,298 | 1,300 | -11 | -0.8% | 5,227,400 |
| 2022/10/20 | 1,308.5 | 1,317.5 | 1,301.5 | 1,311 | -2 | -0.2% | 7,207,300 |
| 2022/10/19 | 1,298 | 1,324.5 | 1,297 | 1,313 | -7.5 | -0.6% | 5,306,300 |
| 2022/10/18 | 1,323 | 1,336.5 | 1,312 | 1,320.5 | +10.5 | +0.8% | 6,537,200 |
| 2022/10/17 | 1,311 | 1,323.5 | 1,305.5 | 1,310 | -27 | -2% | 5,838,400 |
| 2022/10/14 | 1,314.5 | 1,345.5 | 1,304.5 | 1,337 | +51 | +4% | 9,491,300 |
| 2022/10/13 | 1,310 | 1,314.5 | 1,286 | 1,286 | -30 | -2.3% | 6,933,000 |
| 2022/10/12 | 1,320 | 1,323 | 1,302 | 1,316 | -12 | -0.9% | 6,587,900 |
| 2022/10/11 | 1,348.5 | 1,356.5 | 1,324.5 | 1,328 | -36.5 | -2.7% | 8,186,600 |
| 2022/10/07 | 1,368 | 1,378.5 | 1,363.5 | 1,364.5 | -23.5 | -1.7% | 6,235,900 |
| 2022/10/06 | 1,386.5 | 1,416 | 1,383.5 | 1,388 | +15.5 | +1.1% | 7,063,800 |
| 2022/10/05 | 1,395 | 1,397 | 1,366 | 1,372.5 | -1.5 | -0.1% | 6,059,500 |
| 2022/10/04 | 1,347.5 | 1,377 | 1,339.5 | 1,374 | +90.5 | +7.1% | 10,496,000 |
| 2022/10/03 | 1,274 | 1,284.5 | 1,248.5 | 1,283.5 | +15.5 | +1.2% | 5,287,700 |
| 2022/09/30 | 1,287 | 1,295 | 1,265 | 1,268 | -31 | -2.4% | 6,588,000 |
| 2022/09/29 | 1,314.5 | 1,316.5 | 1,276 | 1,299 | -17.5 | -1.3% | 6,764,400 |
| 2022/09/28 | 1,321.5 | 1,334 | 1,302 | 1,316.5 | -13 | -1% | 6,522,200 |
| 2022/09/27 | 1,334 | 1,354 | 1,328 | 1,329.5 | +5 | +0.4% | 6,520,000 |
| 2022/09/26 | 1,377.5 | 1,384.5 | 1,321.5 | 1,324.5 | -75.5 | -5.4% | 8,307,200 |
| 2022/09/22 | 1,380 | 1,404 | 1,379.5 | 1,400 | +7.5 | +0.5% | 5,253,400 |
| 2022/09/21 | 1,396.5 | 1,403 | 1,389 | 1,392.5 | -22 | -1.6% | 5,040,900 |
| 2022/09/20 | 1,408.5 | 1,426.5 | 1,405.5 | 1,414.5 | +25 | +1.8% | 5,580,400 |
| 2022/09/16 | 1,400 | 1,410.5 | 1,387 | 1,389.5 | -25.5 | -1.8% | 7,230,200 |
| 2022/09/15 | 1,416.5 | 1,421.5 | 1,409.5 | 1,415 | -6 | -0.4% | 4,086,200 |
| 2022/09/14 | 1,407.5 | 1,422.5 | 1,397 | 1,421 | -2 | -0.1% | 6,627,700 |
| 2022/09/13 | 1,423 | 1,426.5 | 1,410 | 1,423 | +9.5 | +0.7% | 4,684,600 |
| 2022/09/12 | 1,430 | 1,432 | 1,407.5 | 1,413.5 | +2.5 | +0.2% | 4,480,400 |
| 2022/09/09 | 1,400 | 1,413 | 1,394 | 1,411 | +8 | +0.6% | 8,964,200 |
| 2022/09/08 | 1,384.5 | 1,403 | 1,373.5 | 1,403 | +23.5 | +1.7% | 6,623,000 |
| 2022/09/07 | 1,373 | 1,385 | 1,364 | 1,379.5 | -14.5 | -1% | 6,150,200 |
| 2022/09/06 | 1,400.5 | 1,404.5 | 1,388.5 | 1,394 | -2 | -0.1% | 5,828,700 |
601～
650
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
