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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 996 | 1,001.5 | 984.1 | 993.9 | -14.6 | -1.4% | 5,815,000 |
| 2021/06/14 | 1,002 | 1,014.5 | 1,002 | 1,008.5 | +7.5 | +0.7% | 3,313,900 |
| 2021/06/11 | 1,004 | 1,006.5 | 990.8 | 1,001 | -3 | -0.3% | 6,404,500 |
| 2021/06/10 | 997.6 | 1,005.5 | 993.7 | 1,004 | +6.1 | +0.6% | 5,224,300 |
| 2021/06/09 | 1,010 | 1,014.5 | 997 | 997.9 | -4.6 | -0.5% | 3,670,500 |
| 2021/06/08 | 994.4 | 1,013 | 990 | 1,002.5 | -10.5 | -1% | 3,883,100 |
| 2021/06/07 | 1,021 | 1,039 | 1,010.5 | 1,013 | -1.5 | -0.1% | 6,548,700 |
| 2021/06/04 | 1,001 | 1,016.5 | 996.7 | 1,014.5 | +21.6 | +2.2% | 6,570,900 |
| 2021/06/03 | 999 | 1,010 | 992.9 | 992.9 | +1.2 | +0.1% | 6,766,500 |
| 2021/06/02 | 979.5 | 993.6 | 968.9 | 991.7 | +20.9 | +2.2% | 5,074,800 |
| 2021/06/01 | 974.3 | 976 | 955 | 970.8 | +3.5 | +0.4% | 4,121,000 |
| 2021/05/31 | 978.5 | 985 | 965 | 967.3 | -20.7 | -2.1% | 4,717,900 |
| 2021/05/28 | 970 | 994 | 968.3 | 988 | +42.3 | +4.5% | 9,195,700 |
| 2021/05/27 | 952 | 964.6 | 945.7 | 945.7 | -4 | -0.4% | 16,466,200 |
| 2021/05/26 | 931.9 | 951.8 | 929.6 | 949.7 | +7.2 | +0.8% | 5,645,700 |
| 2021/05/25 | 950.8 | 952 | 935.6 | 942.5 | +1.7 | +0.2% | 4,098,200 |
| 2021/05/24 | 922.8 | 953.1 | 922.8 | 940.8 | +19 | +2.1% | 5,387,600 |
| 2021/05/21 | 915.7 | 925.9 | 912.2 | 921.8 | +9.5 | +1% | 4,640,700 |
| 2021/05/20 | 921 | 923.5 | 908.6 | 912.3 | -16.7 | -1.8% | 6,207,000 |
| 2021/05/19 | 930.4 | 938.4 | 924.3 | 929 | -16.4 | -1.7% | 5,278,500 |
| 2021/05/18 | 929 | 947.5 | 922.6 | 945.4 | +23.4 | +2.5% | 5,649,100 |
| 2021/05/17 | 927.9 | 937.3 | 916.8 | 922 | -6.6 | -0.7% | 5,217,200 |
| 2021/05/14 | 930.8 | 939.9 | 921.7 | 928.6 | +8.2 | +0.9% | 6,547,600 |
| 2021/05/13 | 926.7 | 944.8 | 916.1 | 920.4 | -20.3 | -2.2% | 6,935,900 |
| 2021/05/12 | 983.9 | 983.9 | 927.3 | 940.7 | -43.4 | -4.4% | 10,655,200 |
| 2021/05/11 | 1,000 | 1,004 | 980.9 | 984.1 | -8.5 | -0.9% | 9,964,600 |
| 2021/05/10 | 958.1 | 996 | 957.7 | 992.6 | +35.8 | +3.7% | 14,574,800 |
| 2021/05/07 | 930 | 957.5 | 917.6 | 956.8 | +24.6 | +2.6% | 10,537,200 |
| 2021/05/06 | 932.2 | 957.5 | 906.1 | 932.2 | +23.6 | +2.6% | 18,531,000 |
| 2021/04/30 | 899.5 | 911.6 | 896.9 | 908.6 | +7.8 | +0.9% | 6,231,500 |
| 2021/04/28 | 898.2 | 908.3 | 893.2 | 900.8 | +6.7 | +0.7% | 5,414,200 |
| 2021/04/27 | 899.4 | 907.3 | 893.1 | 894.1 | -5.4 | -0.6% | 5,148,200 |
| 2021/04/26 | 900.3 | 900.6 | 892.5 | 899.5 | +12.6 | +1.4% | 4,577,900 |
| 2021/04/23 | 885 | 892.8 | 881.2 | 886.9 | -6 | -0.7% | 3,610,100 |
| 2021/04/22 | 898 | 901 | 885.8 | 892.9 | +11.1 | +1.3% | 4,170,500 |
| 2021/04/21 | 877.1 | 888 | 868.9 | 881.8 | -18.8 | -2.1% | 5,463,200 |
| 2021/04/20 | 903 | 903.1 | 891.1 | 900.6 | -19 | -2.1% | 5,811,800 |
| 2021/04/19 | 920 | 928 | 915.7 | 919.6 | +3.8 | +0.4% | 4,419,700 |
| 2021/04/16 | 905.6 | 917 | 902.9 | 915.8 | +8.8 | +1% | 4,473,500 |
| 2021/04/15 | 901.2 | 916 | 900.8 | 907 | +12.8 | +1.4% | 4,961,500 |
| 2021/04/14 | 902.8 | 904.3 | 888.4 | 894.2 | -22 | -2.4% | 7,761,900 |
| 2021/04/13 | 914.4 | 929.7 | 912 | 916.2 | +4.4 | +0.5% | 6,366,900 |
| 2021/04/12 | 914.5 | 921.4 | 910.3 | 911.8 | +0.5 | +0.1% | 4,989,200 |
| 2021/04/09 | 919.3 | 922.6 | 910.8 | 911.3 | +7 | +0.8% | 6,132,100 |
| 2021/04/08 | 907.9 | 911.3 | 893.2 | 904.3 | -18.6 | -2% | 7,063,700 |
| 2021/04/07 | 907.7 | 923.7 | 904.4 | 922.9 | +17.8 | +2% | 5,788,000 |
| 2021/04/06 | 920.8 | 922.8 | 900.7 | 905.1 | -20.8 | -2.2% | 7,776,700 |
| 2021/04/05 | 894.6 | 927.3 | 886.7 | 925.9 | +36.9 | +4.2% | 5,746,700 |
| 2021/04/02 | 919.6 | 922 | 880.2 | 889 | -22.3 | -2.4% | 8,935,600 |
| 2021/04/01 | 920.2 | 923.7 | 900.9 | 911.3 | -9.5 | -1% | 10,088,500 |
951～
1000
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
