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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/23 | 1,230.5 | 1,252.5 | 1,212.5 | 1,221 | -24.5 | -2% | 7,618,500 |
| 2022/06/22 | 1,276 | 1,283.5 | 1,245.5 | 1,245.5 | -21.5 | -1.7% | 7,449,200 |
| 2022/06/21 | 1,267 | 1,269.5 | 1,237 | 1,267 | +27 | +2.2% | 7,335,500 |
| 2022/06/20 | 1,306 | 1,309.5 | 1,237.5 | 1,240 | -87 | -6.6% | 9,612,400 |
| 2022/06/17 | 1,310 | 1,339 | 1,301.5 | 1,327 | -18 | -1.3% | 9,100,600 |
| 2022/06/16 | 1,348.5 | 1,369 | 1,338 | 1,345 | +12 | +0.9% | 5,276,700 |
| 2022/06/15 | 1,360 | 1,364.5 | 1,333 | 1,333 | -35 | -2.6% | 6,716,300 |
| 2022/06/14 | 1,371 | 1,374.5 | 1,346.5 | 1,368 | -33 | -2.4% | 6,860,400 |
| 2022/06/13 | 1,418 | 1,423.5 | 1,396.5 | 1,401 | -50 | -3.4% | 5,638,400 |
| 2022/06/10 | 1,458.5 | 1,466.5 | 1,441.5 | 1,451 | -17.5 | -1.2% | 6,905,300 |
| 2022/06/09 | 1,456.5 | 1,477 | 1,448 | 1,468.5 | +16.5 | +1.1% | 6,627,600 |
| 2022/06/08 | 1,434 | 1,453.5 | 1,427 | 1,452 | +32 | +2.3% | 7,169,800 |
| 2022/06/07 | 1,410.5 | 1,426.5 | 1,408.5 | 1,420 | +16 | +1.1% | 6,007,300 |
| 2022/06/06 | 1,369.5 | 1,405 | 1,364.5 | 1,404 | +20 | +1.4% | 5,028,000 |
| 2022/06/03 | 1,412 | 1,412 | 1,375 | 1,384 | -4.5 | -0.3% | 4,821,600 |
| 2022/06/02 | 1,385.5 | 1,395.5 | 1,380 | 1,388.5 | +3 | +0.2% | 6,096,600 |
| 2022/06/01 | 1,357.5 | 1,387 | 1,357.5 | 1,385.5 | +32 | +2.4% | 6,013,400 |
| 2022/05/31 | 1,368.5 | 1,384 | 1,345.5 | 1,353.5 | -16 | -1.2% | 14,659,700 |
| 2022/05/30 | 1,357 | 1,372 | 1,345 | 1,369.5 | +35 | +2.6% | 11,028,800 |
| 2022/05/27 | 1,380 | 1,380 | 1,330.5 | 1,334.5 | -35 | -2.6% | 9,546,900 |
| 2022/05/26 | 1,380 | 1,388.5 | 1,366 | 1,369.5 | -0.5 | ±0% | 6,642,000 |
| 2022/05/25 | 1,373.5 | 1,377 | 1,364 | 1,370 | +2.5 | +0.2% | 5,677,800 |
| 2022/05/24 | 1,374.5 | 1,391 | 1,366 | 1,367.5 | +16.5 | +1.2% | 6,439,400 |
| 2022/05/23 | 1,365 | 1,371 | 1,349 | 1,351 | -9.5 | -0.7% | 5,276,900 |
751～
800
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
