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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,362 | 1,374 | 1,353.5 | 1,360.5 | +10.5 | +0.8% | 6,098,000 |
| 2022/05/19 | 1,321.5 | 1,353.5 | 1,318.5 | 1,350 | -18.5 | -1.4% | 5,788,000 |
| 2022/05/18 | 1,355 | 1,371 | 1,345 | 1,368.5 | +15.5 | +1.1% | 6,932,900 |
| 2022/05/17 | 1,324 | 1,357 | 1,309.5 | 1,353 | +40 | +3% | 7,521,500 |
| 2022/05/16 | 1,343 | 1,345 | 1,312 | 1,313 | -11 | -0.8% | 8,213,700 |
| 2022/05/13 | 1,311 | 1,337.5 | 1,293 | 1,324 | +12 | +0.9% | 7,544,900 |
| 2022/05/12 | 1,283 | 1,338 | 1,281 | 1,312 | +29 | +2.3% | 9,928,800 |
| 2022/05/11 | 1,276.5 | 1,289 | 1,253.5 | 1,283 | -2 | -0.2% | 9,495,300 |
| 2022/05/10 | 1,314.5 | 1,323.5 | 1,266 | 1,285 | -64.5 | -4.8% | 13,659,900 |
| 2022/05/09 | 1,382 | 1,392 | 1,334.5 | 1,349.5 | -72.5 | -5.1% | 14,127,800 |
| 2022/05/06 | 1,446.5 | 1,470 | 1,411.5 | 1,422 | -4 | -0.3% | 21,042,200 |
| 2022/05/02 | 1,427 | 1,447 | 1,409 | 1,426 | +3.5 | +0.2% | 7,894,000 |
| 2022/04/28 | 1,398.5 | 1,428 | 1,387.5 | 1,422.5 | +46.5 | +3.4% | 7,072,600 |
| 2022/04/27 | 1,367 | 1,392.5 | 1,365 | 1,376 | -19.5 | -1.4% | 11,156,600 |
| 2022/04/26 | 1,416.5 | 1,429.5 | 1,387.5 | 1,395.5 | -19.5 | -1.4% | 7,269,700 |
| 2022/04/25 | 1,411 | 1,434 | 1,410 | 1,415 | -41.5 | -2.8% | 6,433,000 |
| 2022/04/22 | 1,438 | 1,465 | 1,435 | 1,456.5 | +2.5 | +0.2% | 7,797,300 |
| 2022/04/21 | 1,468 | 1,470 | 1,437 | 1,454 | -26.5 | -1.8% | 9,706,700 |
| 2022/04/20 | 1,466.5 | 1,480.5 | 1,460.5 | 1,480.5 | +17 | +1.2% | 7,292,800 |
| 2022/04/19 | 1,468 | 1,470 | 1,446 | 1,463.5 | +11.5 | +0.8% | 6,754,700 |
| 2022/04/18 | 1,439.5 | 1,456.5 | 1,422.5 | 1,452 | +4 | +0.3% | 7,424,600 |
| 2022/04/15 | 1,434 | 1,466 | 1,432.5 | 1,448 | -1 | -0.1% | 7,048,500 |
| 2022/04/14 | 1,429.5 | 1,449 | 1,421 | 1,449 | +41.5 | +2.9% | 7,922,200 |
| 2022/04/13 | 1,379.5 | 1,411 | 1,365.5 | 1,407.5 | +40 | +2.9% | 10,763,100 |
| 2022/04/12 | 1,356 | 1,389.5 | 1,349 | 1,367.5 | +4 | +0.3% | 10,565,300 |
| 2022/04/11 | 1,347.5 | 1,368.5 | 1,345 | 1,363.5 | +24.5 | +1.8% | 9,194,600 |
| 2022/04/08 | 1,383.5 | 1,386 | 1,323.5 | 1,339 | -48 | -3.5% | 14,206,100 |
| 2022/04/07 | 1,385 | 1,398.5 | 1,353 | 1,387 | -17 | -1.2% | 10,602,900 |
| 2022/04/06 | 1,401.5 | 1,412.5 | 1,394.5 | 1,404 | ±0 | ±0% | 6,652,700 |
| 2022/04/05 | 1,430 | 1,442 | 1,388.5 | 1,404 | ±0 | ±0% | 9,702,800 |
| 2022/04/04 | 1,419.5 | 1,419.5 | 1,390.5 | 1,404 | -18 | -1.3% | 6,980,100 |
| 2022/04/01 | 1,402 | 1,428 | 1,390 | 1,422 | -4 | -0.3% | 10,576,900 |
| 2022/03/31 | 1,429.5 | 1,453 | 1,414 | 1,426 | -14 | -1% | 7,447,100 |
| 2022/03/30 | 1,428 | 1,456 | 1,404.5 | 1,440 | -34.5 | -2.3% | 10,215,200 |
| 2022/03/29 | 1,470 | 1,478 | 1,441 | 1,474.5 | -0.5 | ±0% | 9,279,500 |
| 2022/03/28 | 1,497 | 1,507 | 1,461.5 | 1,475 | -11 | -0.7% | 8,137,200 |
| 2022/03/25 | 1,474.5 | 1,492.5 | 1,467.5 | 1,486 | +16 | +1.1% | 6,559,200 |
| 2022/03/24 | 1,450 | 1,473.5 | 1,446.5 | 1,470 | +13.5 | +0.9% | 7,845,000 |
| 2022/03/23 | 1,437 | 1,459.5 | 1,413 | 1,456.5 | +28.5 | +2% | 9,615,500 |
| 2022/03/22 | 1,394 | 1,436.5 | 1,394 | 1,428 | +57 | +4.2% | 14,635,700 |
| 2022/03/18 | 1,342 | 1,378.5 | 1,336 | 1,371 | +26 | +1.9% | 14,573,300 |
| 2022/03/17 | 1,355.5 | 1,369.5 | 1,331.5 | 1,345 | -13 | -1% | 11,337,200 |
| 2022/03/16 | 1,331.5 | 1,358 | 1,324 | 1,358 | +35 | +2.6% | 11,391,100 |
| 2022/03/15 | 1,343 | 1,347.5 | 1,310.5 | 1,323 | -19.5 | -1.5% | 9,108,300 |
| 2022/03/14 | 1,341 | 1,354 | 1,335 | 1,342.5 | +12 | +0.9% | 8,573,400 |
| 2022/03/11 | 1,294 | 1,333 | 1,288.5 | 1,330.5 | +36.5 | +2.8% | 12,710,700 |
| 2022/03/10 | 1,247.5 | 1,294.5 | 1,240 | 1,294 | +31.5 | +2.5% | 11,469,900 |
| 2022/03/09 | 1,257.5 | 1,281 | 1,246 | 1,262.5 | +25 | +2% | 10,152,900 |
| 2022/03/08 | 1,316 | 1,323 | 1,232 | 1,237.5 | -78.5 | -6% | 13,388,200 |
| 2022/03/07 | 1,350 | 1,357 | 1,302.5 | 1,316 | +25 | +1.9% | 13,641,100 |
801～
850
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
