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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,300 | 1,316.5 | 1,273.5 | 1,291 | -4 | -0.3% | 11,835,900 |
| 2022/03/03 | 1,262.5 | 1,299 | 1,262 | 1,295 | +57 | +4.6% | 11,117,300 |
| 2022/03/02 | 1,215 | 1,264 | 1,210.5 | 1,238 | +23 | +1.9% | 12,560,700 |
| 2022/03/01 | 1,220 | 1,231 | 1,212.5 | 1,215 | +11.5 | +1% | 6,649,500 |
| 2022/02/28 | 1,199 | 1,209 | 1,181 | 1,203.5 | +1.5 | +0.1% | 10,788,000 |
| 2022/02/25 | 1,163.5 | 1,205 | 1,162 | 1,202 | +29.5 | +2.5% | 9,279,500 |
| 2022/02/24 | 1,192.5 | 1,199.5 | 1,154 | 1,172.5 | -36.5 | -3% | 10,612,400 |
| 2022/02/22 | 1,220 | 1,225.5 | 1,192 | 1,209 | -27.5 | -2.2% | 6,470,800 |
| 2022/02/21 | 1,228 | 1,239 | 1,219.5 | 1,236.5 | -0.5 | ±0% | 4,982,200 |
| 2022/02/18 | 1,208.5 | 1,243.5 | 1,205 | 1,237 | +8.5 | +0.7% | 7,027,800 |
| 2022/02/17 | 1,222.5 | 1,233.5 | 1,210 | 1,228.5 | +26 | +2.2% | 8,292,300 |
| 2022/02/16 | 1,191 | 1,202.5 | 1,183 | 1,202.5 | +20 | +1.7% | 5,748,200 |
| 2022/02/15 | 1,217 | 1,222 | 1,166.5 | 1,182.5 | -39 | -3.2% | 9,179,800 |
| 2022/02/14 | 1,218.5 | 1,224.5 | 1,203 | 1,221.5 | +4.5 | +0.4% | 8,730,500 |
| 2022/02/10 | 1,220 | 1,224 | 1,204 | 1,217 | +5.5 | +0.5% | 7,616,100 |
| 2022/02/09 | 1,205 | 1,216 | 1,199 | 1,211.5 | +21 | +1.8% | 8,928,000 |
| 2022/02/08 | 1,175 | 1,194.5 | 1,171.5 | 1,190.5 | +11 | +0.9% | 9,240,800 |
| 2022/02/07 | 1,160 | 1,179.5 | 1,146 | 1,179.5 | +10 | +0.9% | 10,486,800 |
| 2022/02/04 | 1,188 | 1,207 | 1,148 | 1,169.5 | -48.5 | -4% | 22,157,600 |
| 2022/02/03 | 1,210 | 1,262 | 1,210 | 1,218 | +13.5 | +1.1% | 20,667,700 |
| 2022/02/02 | 1,176.5 | 1,206.5 | 1,171 | 1,204.5 | +36.5 | +3.1% | 8,292,300 |
| 2022/02/01 | 1,188 | 1,189 | 1,163 | 1,168 | -11.5 | -1% | 6,116,400 |
| 2022/01/31 | 1,164 | 1,182.5 | 1,153.5 | 1,179.5 | +4.5 | +0.4% | 5,950,400 |
| 2022/01/28 | 1,159 | 1,178 | 1,152.5 | 1,175 | +36.5 | +3.2% | 7,435,900 |
| 2022/01/27 | 1,180 | 1,203.5 | 1,132.5 | 1,138.5 | +15.5 | +1.4% | 16,367,900 |
| 2022/01/26 | 1,143.5 | 1,145.5 | 1,122 | 1,123 | -7 | -0.6% | 4,955,600 |
| 2022/01/25 | 1,142 | 1,149 | 1,118.5 | 1,130 | -30 | -2.6% | 5,615,700 |
| 2022/01/24 | 1,139 | 1,165 | 1,139 | 1,160 | +14 | +1.2% | 5,324,500 |
| 2022/01/21 | 1,152 | 1,157.5 | 1,136.5 | 1,146 | -17.5 | -1.5% | 6,229,500 |
| 2022/01/20 | 1,146 | 1,168 | 1,139.5 | 1,163.5 | +11.5 | +1% | 5,666,500 |
| 2022/01/19 | 1,157.5 | 1,178 | 1,146 | 1,152 | -23.5 | -2% | 7,836,200 |
| 2022/01/18 | 1,196 | 1,196 | 1,170 | 1,175.5 | -13 | -1.1% | 5,688,000 |
| 2022/01/17 | 1,206 | 1,209.5 | 1,180 | 1,188.5 | +12.5 | +1.1% | 5,462,900 |
| 2022/01/14 | 1,192 | 1,192.5 | 1,165 | 1,176 | -18 | -1.5% | 6,925,000 |
| 2022/01/13 | 1,169 | 1,198 | 1,161.5 | 1,194 | +36 | +3.1% | 8,104,100 |
| 2022/01/12 | 1,131 | 1,160 | 1,129 | 1,158 | +31.5 | +2.8% | 6,155,500 |
| 2022/01/11 | 1,123.5 | 1,127 | 1,108.5 | 1,126.5 | +8 | +0.7% | 5,581,300 |
| 2022/01/07 | 1,133 | 1,138 | 1,114.5 | 1,118.5 | -7.5 | -0.7% | 5,481,300 |
| 2022/01/06 | 1,149 | 1,156 | 1,125 | 1,126 | -19.5 | -1.7% | 5,329,800 |
| 2022/01/05 | 1,157 | 1,158 | 1,137.5 | 1,145.5 | +4.5 | +0.4% | 5,659,800 |
| 2022/01/04 | 1,134 | 1,143 | 1,125.5 | 1,141 | +21.5 | +1.9% | 4,915,300 |
| 2021/12/30 | 1,120.5 | 1,128.5 | 1,117 | 1,119.5 | -4.5 | -0.4% | 2,793,600 |
| 2021/12/29 | 1,125.5 | 1,139 | 1,123 | 1,124 | +2.5 | +0.2% | 4,133,200 |
| 2021/12/28 | 1,116 | 1,125 | 1,112 | 1,121.5 | +17.5 | +1.6% | 4,525,900 |
| 2021/12/27 | 1,116.5 | 1,117.5 | 1,098.5 | 1,104 | +2 | +0.2% | 3,327,500 |
| 2021/12/24 | 1,110 | 1,112 | 1,097 | 1,102 | -0.5 | ±0% | 3,061,500 |
| 2021/12/23 | 1,077 | 1,102.5 | 1,076.5 | 1,102.5 | +29.5 | +2.7% | 4,631,800 |
| 2021/12/22 | 1,077.5 | 1,081 | 1,069.5 | 1,073 | +5.5 | +0.5% | 2,908,500 |
| 2021/12/21 | 1,064 | 1,071 | 1,056 | 1,067.5 | +14 | +1.3% | 4,171,900 |
| 2021/12/20 | 1,065.5 | 1,078 | 1,050.5 | 1,053.5 | -26 | -2.4% | 5,045,900 |
851～
900
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
