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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,330 | 2,338 | 2,282.5 | 2,298 | -48.5 | -2.1% | 5,698,400 |
2023/12/06 | 2,314 | 2,352.5 | 2,312.5 | 2,346.5 | +32.5 | +1.4% | 5,062,000 |
2023/12/05 | 2,321 | 2,339 | 2,310.5 | 2,314 | -13 | -0.6% | 4,411,200 |
2023/12/04 | 2,352.5 | 2,352.5 | 2,311 | 2,327 | -42 | -1.8% | 4,620,200 |
2023/12/01 | 2,330 | 2,377.5 | 2,330 | 2,369 | +62 | +2.7% | 6,491,600 |
2023/11/30 | 2,280 | 2,310 | 2,252.5 | 2,307 | +12 | +0.5% | 9,169,700 |
2023/11/29 | 2,301.5 | 2,329.5 | 2,295 | 2,295 | -35 | -1.5% | 3,806,600 |
2023/11/28 | 2,335.5 | 2,346.5 | 2,307.5 | 2,330 | -1.5 | -0.1% | 4,228,600 |
2023/11/27 | 2,347 | 2,352.5 | 2,320 | 2,331.5 | -4 | -0.2% | 3,023,400 |
2023/11/24 | 2,343 | 2,349.5 | 2,327 | 2,335.5 | +15.5 | +0.7% | 3,256,300 |
2023/11/22 | 2,290 | 2,335.5 | 2,285.5 | 2,320 | +25 | +1.1% | 3,816,700 |
2023/11/21 | 2,339 | 2,339.5 | 2,287.5 | 2,295 | -44 | -1.9% | 5,234,400 |
2023/11/20 | 2,384 | 2,396 | 2,336 | 2,339 | -41 | -1.7% | 4,437,300 |
2023/11/17 | 2,351 | 2,380 | 2,343 | 2,380 | +7.5 | +0.3% | 4,246,100 |
2023/11/16 | 2,400 | 2,415 | 2,366 | 2,372.5 | -28.5 | -1.2% | 4,363,200 |
2023/11/15 | 2,401 | 2,413.5 | 2,385.5 | 2,401 | +41.5 | +1.8% | 6,060,200 |
2023/11/14 | 2,371 | 2,385 | 2,359 | 2,359.5 | +2.5 | +0.1% | 3,804,700 |
2023/11/13 | 2,387.5 | 2,399.5 | 2,350 | 2,357 | -3 | -0.1% | 4,408,400 |
2023/11/10 | 2,291.5 | 2,360 | 2,290.5 | 2,360 | +57.5 | +2.5% | 5,637,100 |
2023/11/09 | 2,258 | 2,308 | 2,251 | 2,302.5 | +48 | +2.1% | 4,562,500 |
2023/11/08 | 2,311 | 2,316.5 | 2,233 | 2,254.5 | -62 | -2.7% | 7,178,400 |
2023/11/07 | 2,341 | 2,363.5 | 2,315 | 2,316.5 | -19.5 | -0.8% | 6,614,100 |
2023/11/06 | 2,350 | 2,360.5 | 2,323.5 | 2,336 | +52 | +2.3% | 10,133,800 |
2023/11/02 | 2,290 | 2,330 | 2,234.5 | 2,284 | +35 | +1.6% | 16,506,200 |
2023/11/01 | 2,250 | 2,275 | 2,232 | 2,249 | +71 | +3.3% | 6,716,100 |
2023/10/31 | 2,196 | 2,200 | 2,147 | 2,178 | +8 | +0.4% | 7,543,100 |
2023/10/30 | 2,193 | 2,194 | 2,140 | 2,170 | -50.5 | -2.3% | 19,038,200 |
2023/10/27 | 2,206 | 2,222 | 2,186.5 | 2,220.5 | +35.5 | +1.6% | 4,802,100 |
2023/10/26 | 2,167.5 | 2,202.5 | 2,162 | 2,185 | -9 | -0.4% | 5,046,300 |
2023/10/25 | 2,199 | 2,239 | 2,191.5 | 2,194 | +13 | +0.6% | 5,781,600 |
2023/10/24 | 2,199.5 | 2,211.5 | 2,122 | 2,181 | +7.5 | +0.3% | 6,213,300 |
2023/10/23 | 2,200.5 | 2,204 | 2,173.5 | 2,173.5 | -42 | -1.9% | 4,106,100 |
2023/10/20 | 2,180 | 2,223.5 | 2,171 | 2,215.5 | +6 | +0.3% | 4,759,700 |
2023/10/19 | 2,220 | 2,233.5 | 2,194 | 2,209.5 | -50.5 | -2.2% | 5,604,700 |
2023/10/18 | 2,276.5 | 2,290.5 | 2,239 | 2,260 | -10.5 | -0.5% | 5,667,100 |
2023/10/17 | 2,299 | 2,302.5 | 2,261 | 2,270.5 | -1 | ±0% | 5,229,100 |
2023/10/16 | 2,280.5 | 2,303 | 2,258 | 2,271.5 | -21 | -0.9% | 5,397,900 |
2023/10/13 | 2,296.5 | 2,315.5 | 2,281 | 2,292.5 | -26.5 | -1.1% | 5,078,100 |
2023/10/12 | 2,284 | 2,325.5 | 2,283.5 | 2,319 | +35.5 | +1.6% | 6,424,300 |
2023/10/11 | 2,295.5 | 2,304.5 | 2,276 | 2,283.5 | -16 | -0.7% | 5,748,200 |
2023/10/10 | 2,302 | 2,320.5 | 2,276 | 2,299.5 | +104.5 | +4.8% | 7,916,100 |
2023/10/06 | 2,199 | 2,232 | 2,184 | 2,195 | +9 | +0.4% | 6,227,400 |
2023/10/05 | 2,171 | 2,201 | 2,132 | 2,186 | +31 | +1.4% | 9,284,800 |
2023/10/04 | 2,211 | 2,215.5 | 2,143.5 | 2,155 | -123 | -5.4% | 11,565,500 |
2023/10/03 | 2,301 | 2,311.5 | 2,268 | 2,278 | -53 | -2.3% | 5,898,800 |
2023/10/02 | 2,346 | 2,381.5 | 2,330 | 2,331 | -1 | ±0% | 5,455,000 |
2023/09/29 | 2,388 | 2,396.5 | 2,317.5 | 2,332 | -67 | -2.8% | 8,096,300 |
2023/09/28 | 2,417 | 2,446 | 2,385.5 | 2,399 | -54 | -2.2% | 7,445,600 |
2023/09/27 | 2,435 | 2,454.5 | 2,410.5 | 2,453 | -1.5 | -0.1% | 6,278,100 |
2023/09/26 | 2,485 | 2,485 | 2,438.5 | 2,454.5 | -13 | -0.5% | 5,104,900 |
101~
150
件表示中 / 3451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 | 293,100円 | +0.7% | +0.5% | 3.07% | 10.21倍 | 1.42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 | 714,600円 | - | - | 2.80% | - | 1.89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 | 415,900円 | -1.6% | +32.7% | 3.13% | 9.59倍 | 1.14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 | 970,900円 | +8.0% | +8.6% | 3.09% | 9.76倍 | 1.38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 | 417,400円 | +1.5% | +19.5% | 3.59% | 8.24倍 | 0.98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