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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,325 | 2,357 | 2,317 | 2,345 | +30 | +1.3% | 3,678,600 |
| 2025/02/14 | 2,353.5 | 2,362 | 2,311 | 2,315 | -29.5 | -1.3% | 3,577,500 |
| 2025/02/13 | 2,338 | 2,368 | 2,337.5 | 2,344.5 | +32 | +1.4% | 3,423,800 |
| 2025/02/12 | 2,330 | 2,332 | 2,304 | 2,312.5 | -18.5 | -0.8% | 4,196,800 |
| 2025/02/10 | 2,346.5 | 2,348 | 2,313.5 | 2,331 | -29 | -1.2% | 3,534,200 |
| 2025/02/07 | 2,371 | 2,390 | 2,330 | 2,360 | -39.5 | -1.6% | 6,236,300 |
| 2025/02/06 | 2,356 | 2,449 | 2,350 | 2,399.5 | +92.5 | +4% | 10,458,200 |
| 2025/02/05 | 2,300 | 2,405 | 2,273.5 | 2,307 | +34.5 | +1.5% | 21,712,900 |
| 2025/02/04 | 2,299.5 | 2,300 | 2,259 | 2,272.5 | -3.5 | -0.2% | 4,898,100 |
| 2025/02/03 | 2,276 | 2,296.5 | 2,258 | 2,276 | -42 | -1.8% | 5,703,100 |
| 2025/01/31 | 2,322 | 2,330 | 2,303 | 2,318 | -11 | -0.5% | 4,116,900 |
| 2025/01/30 | 2,299 | 2,331.5 | 2,294 | 2,329 | +30.5 | +1.3% | 3,062,400 |
| 2025/01/29 | 2,315 | 2,324 | 2,291.5 | 2,298.5 | +5.5 | +0.2% | 2,957,700 |
| 2025/01/28 | 2,284 | 2,302.5 | 2,268 | 2,293 | +5 | +0.2% | 2,454,900 |
| 2025/01/27 | 2,311 | 2,316.5 | 2,279.5 | 2,288 | +8.5 | +0.4% | 2,367,700 |
| 2025/01/24 | 2,271 | 2,309.5 | 2,269 | 2,279.5 | +15.5 | +0.7% | 3,580,600 |
| 2025/01/23 | 2,288 | 2,292.5 | 2,246.5 | 2,264 | +14.5 | +0.6% | 2,607,400 |
| 2025/01/22 | 2,270.5 | 2,273 | 2,247 | 2,249.5 | -3.5 | -0.2% | 2,517,100 |
| 2025/01/21 | 2,290 | 2,291 | 2,241 | 2,253 | -10.5 | -0.5% | 1,960,200 |
| 2025/01/20 | 2,250.5 | 2,281 | 2,245.5 | 2,263.5 | +27 | +1.2% | 1,956,600 |
| 2025/01/17 | 2,227 | 2,244 | 2,208 | 2,236.5 | -10 | -0.4% | 3,518,000 |
| 2025/01/16 | 2,289.5 | 2,290 | 2,246.5 | 2,246.5 | -22 | -1% | 3,191,300 |
| 2025/01/15 | 2,263 | 2,292 | 2,259 | 2,268.5 | +23 | +1% | 3,602,100 |
| 2025/01/14 | 2,234 | 2,255.5 | 2,227 | 2,245.5 | +12.5 | +0.6% | 3,798,600 |
| 2025/01/10 | 2,247 | 2,273 | 2,232 | 2,233 | -14 | -0.6% | 3,163,300 |
| 2025/01/09 | 2,314 | 2,315.5 | 2,241 | 2,247 | -74 | -3.2% | 4,971,800 |
| 2025/01/08 | 2,345 | 2,355.5 | 2,315.5 | 2,321 | -40.5 | -1.7% | 4,107,900 |
| 2025/01/07 | 2,369 | 2,375 | 2,337 | 2,361.5 | -10.5 | -0.4% | 3,706,500 |
| 2025/01/06 | 2,395 | 2,399.5 | 2,338 | 2,372 | -20.5 | -0.9% | 5,649,600 |
| 2024/12/30 | 2,404.5 | 2,424 | 2,387.5 | 2,392.5 | +5.5 | +0.2% | 3,915,500 |
| 2024/12/27 | 2,350.5 | 2,391 | 2,348.5 | 2,387 | +36 | +1.5% | 3,687,700 |
| 2024/12/26 | 2,319 | 2,351 | 2,311 | 2,351 | +32.5 | +1.4% | 4,186,800 |
| 2024/12/25 | 2,304.5 | 2,318.5 | 2,282.5 | 2,318.5 | +23.5 | +1% | 3,245,600 |
| 2024/12/24 | 2,287.5 | 2,303.5 | 2,285 | 2,295 | +11 | +0.5% | 3,391,300 |
| 2024/12/23 | 2,255 | 2,284 | 2,241.5 | 2,284 | +48 | +2.1% | 4,227,700 |
| 2024/12/20 | 2,245.5 | 2,255.5 | 2,230 | 2,236 | +4 | +0.2% | 4,522,800 |
| 2024/12/19 | 2,205 | 2,248 | 2,203 | 2,232 | -3 | -0.1% | 2,894,500 |
| 2024/12/18 | 2,248 | 2,265 | 2,235 | 2,235 | -7.5 | -0.3% | 2,802,800 |
| 2024/12/17 | 2,258 | 2,283 | 2,242.5 | 2,242.5 | -29 | -1.3% | 2,821,700 |
| 2024/12/16 | 2,281 | 2,285 | 2,259 | 2,271.5 | -16.5 | -0.7% | 2,176,500 |
| 2024/12/13 | 2,280 | 2,306.5 | 2,267.5 | 2,288 | -7.5 | -0.3% | 4,389,400 |
| 2024/12/12 | 2,294 | 2,318 | 2,288 | 2,295.5 | +14 | +0.6% | 3,913,500 |
| 2024/12/11 | 2,297.5 | 2,314 | 2,264.5 | 2,281.5 | -16 | -0.7% | 3,981,700 |
| 2024/12/10 | 2,282 | 2,342 | 2,272.5 | 2,297.5 | +64.5 | +2.9% | 7,036,500 |
| 2024/12/09 | 2,260 | 2,269 | 2,227 | 2,233 | -19 | -0.8% | 5,027,100 |
| 2024/12/06 | 2,268 | 2,286 | 2,247 | 2,252 | -27 | -1.2% | 3,333,700 |
| 2024/12/05 | 2,295 | 2,303 | 2,260 | 2,279 | -9 | -0.4% | 4,094,100 |
| 2024/12/04 | 2,313 | 2,324.5 | 2,286 | 2,288 | -21 | -0.9% | 3,202,400 |
| 2024/12/03 | 2,282.5 | 2,319 | 2,278 | 2,309 | +27 | +1.2% | 5,251,200 |
| 2024/12/02 | 2,251 | 2,292.5 | 2,247 | 2,282 | +28 | +1.2% | 2,800,500 |
51～
100
件表示中 / 3691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 | 252,700円 | +4.8% | +0.5% | 3.76% | 8.38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 | 279,000円 | -2.4% | -11.7% | 3.58% | 8.71倍 | 1.08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 | 357,300円 | +1.3% | +32.7% | 3.64% | 7.72倍 | 0.99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 | 297,300円 | -0.1% | -1.3% | 3.70% | 9.23倍 | 1.20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 | 552,700円 | +40.5% | +87.2% | 0.94% | 32.25倍 | 15.51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
