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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 3768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 | 330,500円 | -3.7% | -4.6% | 3.03% | 10.67倍 | 1.50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 | 816,600円 | +1.9% | +3.9% | 2.45% | 12.79倍 | 2.00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 | 335,000円 | -3.8% | -3.1% | 3.43% | 12.51倍 | 1.28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 | 406,800円 | +0.1% | +2.1% | 3.44% | 8.64倍 | 1.06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 | 384,000円 | -0.1% | -1.3% | 2.86% | 11.92倍 | 1.54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
