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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,385 | 1,399.5 | 1,373.5 | 1,396 | +17 | +1.2% | 5,768,800 |
| 2022/09/02 | 1,391 | 1,397 | 1,368 | 1,379 | -11.5 | -0.8% | 7,450,600 |
| 2022/09/01 | 1,430 | 1,438 | 1,381 | 1,390.5 | -61.5 | -4.2% | 11,153,000 |
| 2022/08/31 | 1,448 | 1,456.5 | 1,439 | 1,452 | -11 | -0.8% | 13,216,800 |
| 2022/08/30 | 1,446.5 | 1,464 | 1,445.5 | 1,463 | +31 | +2.2% | 6,779,200 |
| 2022/08/29 | 1,416 | 1,438.5 | 1,401 | 1,432 | -6.5 | -0.5% | 7,044,700 |
| 2022/08/26 | 1,418 | 1,446.5 | 1,411.5 | 1,438.5 | +15.5 | +1.1% | 8,189,000 |
| 2022/08/25 | 1,420 | 1,431.5 | 1,415.5 | 1,423 | +2.5 | +0.2% | 5,349,800 |
| 2022/08/24 | 1,424.5 | 1,429 | 1,413.5 | 1,420.5 | +21 | +1.5% | 6,769,800 |
| 2022/08/23 | 1,411 | 1,413 | 1,396.5 | 1,399.5 | -4 | -0.3% | 5,012,600 |
| 2022/08/22 | 1,383 | 1,407.5 | 1,377.5 | 1,403.5 | +12 | +0.9% | 7,781,200 |
| 2022/08/19 | 1,380 | 1,392 | 1,370 | 1,391.5 | +27.5 | +2% | 5,944,600 |
| 2022/08/18 | 1,369.5 | 1,374 | 1,361 | 1,364 | -12.5 | -0.9% | 4,248,600 |
| 2022/08/17 | 1,353 | 1,379 | 1,353 | 1,376.5 | +33.5 | +2.5% | 8,027,300 |
| 2022/08/16 | 1,335 | 1,346 | 1,328 | 1,343 | -14 | -1% | 4,797,500 |
| 2022/08/15 | 1,352.5 | 1,361.5 | 1,344 | 1,357 | +5 | +0.4% | 4,265,500 |
| 2022/08/12 | 1,342 | 1,357 | 1,340.5 | 1,352 | +29 | +2.2% | 7,423,300 |
| 2022/08/10 | 1,338 | 1,344 | 1,318 | 1,323 | -11.5 | -0.9% | 5,726,400 |
| 2022/08/09 | 1,350 | 1,363.5 | 1,328 | 1,334.5 | -17.5 | -1.3% | 6,376,900 |
| 2022/08/08 | 1,318.5 | 1,355 | 1,318.5 | 1,352 | +40.5 | +3.1% | 11,974,600 |
| 2022/08/05 | 1,229 | 1,321.5 | 1,218 | 1,311.5 | +71.5 | +5.8% | 25,596,500 |
| 2022/08/04 | 1,250 | 1,253 | 1,227.5 | 1,240 | -13 | -1% | 5,929,300 |
| 2022/08/03 | 1,248.5 | 1,256 | 1,240.5 | 1,253 | +9.5 | +0.8% | 5,364,100 |
| 2022/08/02 | 1,249 | 1,255.5 | 1,233.5 | 1,243.5 | -28.5 | -2.2% | 6,045,500 |
| 2022/08/01 | 1,248 | 1,274.5 | 1,245 | 1,272 | +39 | +3.2% | 7,194,000 |
| 2022/07/29 | 1,245 | 1,247 | 1,230.5 | 1,233 | -2 | -0.2% | 4,803,800 |
| 2022/07/28 | 1,241 | 1,243.5 | 1,229 | 1,235 | +1 | +0.1% | 4,864,700 |
| 2022/07/27 | 1,227 | 1,236 | 1,223 | 1,234 | +0.5 | ±0% | 4,230,000 |
| 2022/07/26 | 1,238.5 | 1,246 | 1,231 | 1,233.5 | +7.5 | +0.6% | 4,344,700 |
| 2022/07/25 | 1,222.5 | 1,232.5 | 1,221 | 1,226 | +2 | +0.2% | 3,700,800 |
| 2022/07/22 | 1,229.5 | 1,230 | 1,217 | 1,224 | -4.5 | -0.4% | 5,009,700 |
| 2022/07/21 | 1,234 | 1,235.5 | 1,225.5 | 1,228.5 | -13.5 | -1.1% | 5,225,900 |
| 2022/07/20 | 1,235 | 1,244 | 1,222 | 1,242 | +29.5 | +2.4% | 6,250,700 |
| 2022/07/19 | 1,208 | 1,221 | 1,205 | 1,212.5 | +23.5 | +2% | 5,603,100 |
| 2022/07/15 | 1,197 | 1,197.5 | 1,177.5 | 1,189 | +1.5 | +0.1% | 4,654,800 |
| 2022/07/14 | 1,170.5 | 1,194 | 1,157.5 | 1,187.5 | +7.5 | +0.6% | 6,425,500 |
| 2022/07/13 | 1,166 | 1,183.5 | 1,162 | 1,180 | ±0 | ±0% | 5,656,800 |
| 2022/07/12 | 1,202 | 1,205 | 1,180 | 1,180 | -25 | -2.1% | 5,354,500 |
| 2022/07/11 | 1,208 | 1,213 | 1,198 | 1,205 | +21.5 | +1.8% | 4,747,800 |
| 2022/07/08 | 1,179 | 1,203 | 1,175.5 | 1,183.5 | +14.5 | +1.2% | 9,323,400 |
| 2022/07/07 | 1,185 | 1,187 | 1,142 | 1,169 | -8 | -0.7% | 9,960,800 |
| 2022/07/06 | 1,185 | 1,199 | 1,169 | 1,177 | -58.5 | -4.7% | 8,680,500 |
| 2022/07/05 | 1,244 | 1,244 | 1,224.5 | 1,235.5 | +11.5 | +0.9% | 5,409,100 |
| 2022/07/04 | 1,212.5 | 1,225 | 1,207 | 1,224 | +32 | +2.7% | 5,273,400 |
| 2022/07/01 | 1,212.5 | 1,220.5 | 1,182.5 | 1,192 | -32 | -2.6% | 9,000,100 |
| 2022/06/30 | 1,237 | 1,248.5 | 1,222.5 | 1,224 | -21.5 | -1.7% | 6,959,100 |
| 2022/06/29 | 1,254 | 1,267 | 1,243 | 1,245.5 | -2.5 | -0.2% | 12,518,800 |
| 2022/06/28 | 1,244 | 1,257 | 1,233 | 1,248 | +16.5 | +1.3% | 5,954,000 |
| 2022/06/27 | 1,242 | 1,242 | 1,208.5 | 1,231.5 | +15 | +1.2% | 8,720,400 |
| 2022/06/24 | 1,208.5 | 1,220 | 1,187.5 | 1,216.5 | -4.5 | -0.4% | 7,552,000 |
651～
700
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
