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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,545 | 2,635 | 2,535.5 | 2,548.5 | +53.5 | +2.1% | 13,795,100 |
| 2024/02/22 | 2,459 | 2,497 | 2,455 | 2,495 | +52.5 | +2.1% | 6,362,500 |
| 2024/02/21 | 2,475 | 2,497 | 2,424.5 | 2,442.5 | -20 | -0.8% | 5,963,900 |
| 2024/02/20 | 2,474.5 | 2,476 | 2,447 | 2,462.5 | +4 | +0.2% | 5,579,000 |
| 2024/02/19 | 2,420.5 | 2,458.5 | 2,418 | 2,458.5 | +44 | +1.8% | 5,208,000 |
| 2024/02/16 | 2,400 | 2,438 | 2,392.5 | 2,414.5 | +32.5 | +1.4% | 8,964,000 |
| 2024/02/15 | 2,409 | 2,413.5 | 2,368 | 2,382 | -4 | -0.2% | 6,227,700 |
| 2024/02/14 | 2,400 | 2,404 | 2,365.5 | 2,386 | -17 | -0.7% | 4,771,600 |
| 2024/02/13 | 2,371.5 | 2,404.5 | 2,351 | 2,403 | +32 | +1.3% | 7,392,100 |
| 2024/02/09 | 2,370 | 2,385 | 2,352.5 | 2,371 | -13.5 | -0.6% | 4,989,900 |
| 2024/02/08 | 2,405 | 2,405 | 2,364 | 2,384.5 | -1.5 | -0.1% | 5,250,700 |
| 2024/02/07 | 2,350 | 2,388 | 2,334.5 | 2,386 | +30 | +1.3% | 6,537,900 |
| 2024/02/06 | 2,369.5 | 2,377.5 | 2,337 | 2,356 | -21.5 | -0.9% | 7,961,600 |
| 2024/02/05 | 2,466 | 2,466 | 2,375 | 2,377.5 | -67.5 | -2.8% | 9,980,100 |
| 2024/02/02 | 2,539.5 | 2,577 | 2,445 | 2,445 | -85.5 | -3.4% | 16,199,600 |
| 2024/02/01 | 2,520 | 2,546 | 2,509.5 | 2,530.5 | -11 | -0.4% | 4,208,200 |
| 2024/01/31 | 2,491 | 2,541.5 | 2,485.5 | 2,541.5 | +47.5 | +1.9% | 5,516,000 |
| 2024/01/30 | 2,500 | 2,508 | 2,477 | 2,494 | -17.5 | -0.7% | 3,220,900 |
| 2024/01/29 | 2,481 | 2,521.5 | 2,480 | 2,511.5 | +52 | +2.1% | 4,733,900 |
| 2024/01/26 | 2,487.5 | 2,489.5 | 2,455 | 2,459.5 | -32 | -1.3% | 4,257,200 |
| 2024/01/25 | 2,475 | 2,504.5 | 2,468 | 2,491.5 | +7.5 | +0.3% | 4,128,600 |
| 2024/01/24 | 2,539.5 | 2,539.5 | 2,484 | 2,484 | -43 | -1.7% | 5,403,400 |
| 2024/01/23 | 2,540 | 2,564 | 2,513 | 2,527 | -20.5 | -0.8% | 6,388,500 |
| 2024/01/22 | 2,510.5 | 2,548 | 2,507.5 | 2,547.5 | +47.5 | +1.9% | 6,360,900 |
| 2024/01/19 | 2,511.5 | 2,516.5 | 2,475 | 2,500 | +38.5 | +1.6% | 5,103,900 |
| 2024/01/18 | 2,480.5 | 2,498.5 | 2,461.5 | 2,461.5 | -22.5 | -0.9% | 4,665,600 |
| 2024/01/17 | 2,475 | 2,544.5 | 2,474.5 | 2,484 | +42.5 | +1.7% | 10,032,600 |
| 2024/01/16 | 2,479 | 2,483.5 | 2,438.5 | 2,441.5 | -23 | -0.9% | 4,537,300 |
| 2024/01/15 | 2,449 | 2,469.5 | 2,438 | 2,464.5 | +29.5 | +1.2% | 5,476,800 |
| 2024/01/12 | 2,438 | 2,458 | 2,415.5 | 2,435 | +35.5 | +1.5% | 8,035,400 |
| 2024/01/11 | 2,372.5 | 2,421.5 | 2,368 | 2,399.5 | +65.5 | +2.8% | 7,578,100 |
| 2024/01/10 | 2,308 | 2,347.5 | 2,303.5 | 2,334 | +37 | +1.6% | 5,240,500 |
| 2024/01/09 | 2,319.5 | 2,332.5 | 2,277 | 2,297 | +6 | +0.3% | 4,990,700 |
| 2024/01/05 | 2,283 | 2,312.5 | 2,276.5 | 2,291 | +13 | +0.6% | 4,165,800 |
| 2024/01/04 | 2,244 | 2,278.5 | 2,208 | 2,278 | +49.5 | +2.2% | 4,908,500 |
| 2023/12/29 | 2,241.5 | 2,253 | 2,214 | 2,228.5 | -8.5 | -0.4% | 3,814,700 |
| 2023/12/28 | 2,230 | 2,242.5 | 2,224.5 | 2,237 | -5.5 | -0.2% | 2,761,300 |
| 2023/12/27 | 2,228.5 | 2,248 | 2,228 | 2,242.5 | +23 | +1% | 4,672,200 |
| 2023/12/26 | 2,214 | 2,220 | 2,204.5 | 2,219.5 | +4 | +0.2% | 3,411,000 |
| 2023/12/25 | 2,244 | 2,244.5 | 2,211.5 | 2,215.5 | +0.5 | ±0% | 2,188,300 |
| 2023/12/22 | 2,211.5 | 2,233.5 | 2,209.5 | 2,215 | +4 | +0.2% | 3,260,000 |
| 2023/12/21 | 2,220 | 2,221 | 2,203.5 | 2,211 | -38.5 | -1.7% | 3,865,000 |
| 2023/12/20 | 2,237.5 | 2,264.5 | 2,237 | 2,249.5 | +27 | +1.2% | 4,493,600 |
| 2023/12/19 | 2,192 | 2,238 | 2,180.5 | 2,222.5 | +13 | +0.6% | 4,134,500 |
| 2023/12/18 | 2,195 | 2,217.5 | 2,181 | 2,209.5 | -13 | -0.6% | 3,720,500 |
| 2023/12/15 | 2,216 | 2,241.5 | 2,210.5 | 2,222.5 | +13.5 | +0.6% | 5,833,100 |
| 2023/12/14 | 2,239.5 | 2,249 | 2,195.5 | 2,209 | -46 | -2% | 5,530,700 |
| 2023/12/13 | 2,269.5 | 2,278 | 2,240.5 | 2,255 | -9 | -0.4% | 3,828,100 |
| 2023/12/12 | 2,290 | 2,293 | 2,264 | 2,264 | -18 | -0.8% | 3,499,900 |
| 2023/12/11 | 2,263 | 2,291.5 | 2,258 | 2,282 | +55.5 | +2.5% | 4,144,100 |
51～
100
件表示中 / 3452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 | 305,600円 | +0.7% | +0.5% | 2.95% | 10.65倍 | 1.48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 | 726,000円 | +4.1% | +9.5% | 2.75% | 11.87倍 | 1.92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 |
| 住友商 | 424,300円 | -1.6% | +32.7% | 3.06% | 9.78倍 | 1.17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 | 978,700円 | +8.0% | +8.6% | 3.07% | 9.84倍 | 1.40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 |
| 双 日 | 422,100円 | +1.5% | +19.5% | 3.55% | 8.34倍 | 0.99倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
市場注目の銘柄
チャート関連のコラム
