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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 851.1 | 854.5 | 842 | 847.1 | -10.3 | -1.2% | 4,656,500 |
| 2021/08/26 | 868 | 869.3 | 855.6 | 857.4 | -6.3 | -0.7% | 3,950,500 |
| 2021/08/25 | 869 | 874.7 | 859.8 | 863.7 | +0.5 | +0.1% | 3,234,800 |
| 2021/08/24 | 854.2 | 866.4 | 850.5 | 863.2 | +14.8 | +1.7% | 5,180,400 |
| 2021/08/23 | 854.1 | 864.9 | 844.8 | 848.4 | +2.7 | +0.3% | 7,681,600 |
| 2021/08/20 | 862.2 | 867.9 | 843.5 | 845.7 | -27.4 | -3.1% | 9,745,700 |
| 2021/08/19 | 896.6 | 897.7 | 873.1 | 873.1 | -33 | -3.6% | 8,990,800 |
| 2021/08/18 | 904.8 | 914.2 | 902.6 | 906.1 | +1.9 | +0.2% | 3,155,700 |
| 2021/08/17 | 915 | 923.9 | 904.1 | 904.2 | -1.5 | -0.2% | 4,638,600 |
| 2021/08/16 | 915 | 916.4 | 900.3 | 905.7 | -20.4 | -2.2% | 6,362,400 |
| 2021/08/13 | 917.3 | 927.6 | 916.2 | 926.1 | +7.4 | +0.8% | 3,669,600 |
| 2021/08/12 | 923 | 927.3 | 916.4 | 918.7 | +8.1 | +0.9% | 4,299,400 |
| 2021/08/11 | 910 | 916.7 | 904.1 | 910.6 | +15.2 | +1.7% | 6,073,500 |
| 2021/08/10 | 909.9 | 914.5 | 895 | 895.4 | -17.2 | -1.9% | 7,886,200 |
| 2021/08/06 | 915 | 918 | 906.6 | 912.6 | ±0 | ±0% | 6,229,100 |
| 2021/08/05 | 929.2 | 930.6 | 911.6 | 912.6 | -27.4 | -2.9% | 11,530,400 |
| 2021/08/04 | 978 | 981.8 | 938.8 | 940 | -54.9 | -5.5% | 12,876,400 |
| 2021/08/03 | 952.4 | 997.7 | 935 | 994.9 | +40.5 | +4.2% | 15,817,500 |
| 2021/08/02 | 931.8 | 958.4 | 930.7 | 954.4 | +28.5 | +3.1% | 5,603,900 |
| 2021/07/30 | 944.3 | 950.3 | 925.4 | 925.9 | -29.9 | -3.1% | 7,976,600 |
| 2021/07/29 | 943.9 | 957.3 | 943.9 | 955.8 | +4.8 | +0.5% | 3,974,700 |
| 2021/07/28 | 941.8 | 953.8 | 941.8 | 951 | -1.8 | -0.2% | 3,906,300 |
| 2021/07/27 | 961.8 | 965.9 | 950.8 | 952.8 | -2.8 | -0.3% | 5,101,000 |
| 2021/07/26 | 957.2 | 961.2 | 952.4 | 955.6 | +23.1 | +2.5% | 3,796,500 |
| 2021/07/21 | 947 | 956.9 | 932.1 | 932.5 | +12 | +1.3% | 4,752,800 |
| 2021/07/20 | 929.3 | 933.7 | 918.4 | 920.5 | -26.1 | -2.8% | 7,197,200 |
| 2021/07/19 | 942.9 | 950.9 | 942.3 | 946.6 | -11.3 | -1.2% | 3,544,000 |
| 2021/07/16 | 945.8 | 964.4 | 945.3 | 957.9 | +0.1 | ±0% | 3,820,900 |
| 2021/07/15 | 957.4 | 961.8 | 953.8 | 957.8 | -2.7 | -0.3% | 3,882,900 |
| 2021/07/14 | 973.2 | 976.9 | 960.4 | 960.5 | -23.8 | -2.4% | 5,664,300 |
| 2021/07/13 | 974.6 | 985.4 | 973.1 | 984.3 | +18.1 | +1.9% | 5,173,600 |
| 2021/07/12 | 971.9 | 973 | 962.2 | 966.2 | +19.9 | +2.1% | 4,993,100 |
| 2021/07/09 | 918.4 | 948.2 | 917.6 | 946.3 | +4 | +0.4% | 7,544,800 |
| 2021/07/08 | 952.4 | 956.7 | 942.2 | 942.3 | -7.6 | -0.8% | 5,460,200 |
| 2021/07/07 | 945 | 957.2 | 942 | 949.9 | -22.1 | -2.3% | 4,404,300 |
| 2021/07/06 | 969.6 | 980.9 | 964.2 | 972 | +7.5 | +0.8% | 3,536,200 |
| 2021/07/05 | 963.9 | 968.8 | 961.2 | 964.5 | -9.4 | -1% | 2,112,000 |
| 2021/07/02 | 967.5 | 974.3 | 962 | 973.9 | +10.2 | +1.1% | 4,452,100 |
| 2021/07/01 | 977 | 978.3 | 955.3 | 963.7 | -2.4 | -0.2% | 3,370,100 |
| 2021/06/30 | 986 | 986.8 | 966.1 | 966.1 | -14.4 | -1.5% | 4,940,100 |
| 2021/06/29 | 975.2 | 982.8 | 970.7 | 980.5 | -12.1 | -1.2% | 4,594,900 |
| 2021/06/28 | 997.9 | 1,003 | 991.5 | 992.6 | +0.9 | +0.1% | 4,678,100 |
| 2021/06/25 | 989.3 | 994.5 | 983.2 | 991.7 | +9.2 | +0.9% | 3,203,300 |
| 2021/06/24 | 968.5 | 985.1 | 968 | 982.5 | +8 | +0.8% | 3,271,900 |
| 2021/06/23 | 979.6 | 983.8 | 972.1 | 974.5 | -3.6 | -0.4% | 3,872,700 |
| 2021/06/22 | 961.4 | 979.5 | 956.1 | 978.1 | +46.7 | +5% | 7,277,700 |
| 2021/06/21 | 936 | 938.9 | 924.4 | 931.4 | -34.4 | -3.6% | 7,070,300 |
| 2021/06/18 | 966.9 | 979.9 | 960.2 | 965.8 | -31.1 | -3.1% | 11,016,100 |
| 2021/06/17 | 1,007.5 | 1,014 | 995.8 | 996.9 | -10.6 | -1.1% | 4,472,800 |
| 2021/06/16 | 995.3 | 1,011.5 | 993.9 | 1,007.5 | +13.6 | +1.4% | 4,084,800 |
901～
950
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
