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 |
|---|---|---|---|---|---|---|---|
| 2026/01/07 | 4,540 | 4,599 | 4,495 | 4,582 | +26 | +0.6% | 3,104,500 |
| 2026/01/06 | 4,514 | 4,569 | 4,510 | 4,556 | +108 | +2.4% | 3,534,300 |
| 2026/01/05 | 4,423 | 4,458 | 4,408 | 4,448 | +95 | +2.2% | 3,370,900 |
| 2025/12/30 | 4,354 | 4,375 | 4,324 | 4,353 | -9 | -0.2% | 2,336,300 |
| 2025/12/29 | 4,322 | 4,363 | 4,314 | 4,362 | +31 | +0.7% | 2,906,700 |
| 2025/12/26 | 4,340 | 4,354 | 4,316 | 4,331 | -20 | -0.5% | 2,006,100 |
| 2025/12/25 | 4,347 | 4,351 | 4,310 | 4,351 | +20 | +0.5% | 1,586,800 |
| 2025/12/24 | 4,360 | 4,368 | 4,320 | 4,331 | -37 | -0.8% | 1,952,500 |
| 2025/12/23 | 4,360 | 4,419 | 4,339 | 4,368 | +10 | +0.2% | 2,168,500 |
| 2025/12/22 | 4,383 | 4,412 | 4,356 | 4,358 | +14 | +0.3% | 3,395,900 |
| 2025/12/19 | 4,285 | 4,360 | 4,275 | 4,344 | +104 | +2.5% | 5,581,600 |
| 2025/12/18 | 4,258 | 4,296 | 4,211 | 4,240 | -72 | -1.7% | 4,506,900 |
| 2025/12/17 | 4,384 | 4,384 | 4,300 | 4,312 | -80 | -1.8% | 3,632,600 |
| 2025/12/16 | 4,510 | 4,530 | 4,372 | 4,392 | -158 | -3.5% | 5,191,100 |
| 2025/12/15 | 4,576 | 4,579 | 4,516 | 4,550 | -28 | -0.6% | 3,770,200 |
| 2025/12/12 | 4,488 | 4,594 | 4,474 | 4,578 | +143 | +3.2% | 5,771,000 |
| 2025/12/11 | 4,474 | 4,477 | 4,396 | 4,435 | +9 | +0.2% | 3,574,100 |
| 2025/12/10 | 4,394 | 4,503 | 4,380 | 4,426 | +64 | +1.5% | 4,885,300 |
| 2025/12/09 | 4,349 | 4,397 | 4,316 | 4,362 | +29 | +0.7% | 3,635,800 |
| 2025/12/08 | 4,280 | 4,355 | 4,253 | 4,333 | +90 | +2.1% | 3,803,400 |
| 2025/12/05 | 4,206 | 4,245 | 4,201 | 4,243 | -16 | -0.4% | 3,500,700 |
| 2025/12/04 | 4,136 | 4,259 | 4,131 | 4,259 | +145 | +3.5% | 4,028,300 |
| 2025/12/03 | 4,077 | 4,160 | 4,068 | 4,114 | +60 | +1.5% | 4,303,800 |
| 2025/12/02 | 4,060 | 4,084 | 4,042 | 4,054 | -5 | -0.1% | 3,072,400 |
| 2025/12/01 | 4,120 | 4,138 | 4,032 | 4,059 | -60 | -1.5% | 4,885,500 |
| 2025/11/28 | 4,070 | 4,131 | 4,041 | 4,119 | +33 | +0.8% | 4,802,000 |
| 2025/11/27 | 4,074 | 4,124 | 4,051 | 4,086 | +50 | +1.2% | 3,982,100 |
| 2025/11/26 | 4,001 | 4,074 | 3,976 | 4,036 | +124 | +3.2% | 6,262,200 |
| 2025/11/25 | 3,949 | 3,953 | 3,866 | 3,912 | +87 | +2.3% | 6,590,800 |
| 2025/11/21 | 3,750 | 3,842 | 3,740 | 3,825 | +35 | +0.9% | 7,779,500 |
| 2025/11/20 | 3,815 | 3,858 | 3,790 | 3,790 | +29 | +0.8% | 3,012,600 |
| 2025/11/19 | 3,815 | 3,818 | 3,737 | 3,761 | -30 | -0.8% | 4,244,600 |
| 2025/11/18 | 3,916 | 3,935 | 3,785 | 3,791 | -159 | -4% | 5,065,800 |
| 2025/11/17 | 4,019 | 4,032 | 3,950 | 3,950 | -87 | -2.2% | 2,815,800 |
| 2025/11/14 | 4,000 | 4,037 | 3,960 | 4,037 | -4 | -0.1% | 3,653,800 |
| 2025/11/13 | 4,011 | 4,052 | 4,009 | 4,041 | +47 | +1.2% | 4,362,800 |
| 2025/11/12 | 3,904 | 3,998 | 3,903 | 3,994 | +94 | +2.4% | 3,868,500 |
| 2025/11/11 | 3,976 | 3,992 | 3,892 | 3,900 | -34 | -0.9% | 3,420,300 |
| 2025/11/10 | 3,992 | 4,013 | 3,921 | 3,934 | -21 | -0.5% | 3,894,300 |
| 2025/11/07 | 3,880 | 3,970 | 3,875 | 3,955 | +27 | +0.7% | 4,068,600 |
| 2025/11/06 | 3,882 | 3,934 | 3,862 | 3,928 | +54 | +1.4% | 6,767,700 |
| 2025/11/05 | 3,817 | 3,879 | 3,702 | 3,874 | +35 | +0.9% | 9,383,500 |
| 2025/11/04 | 3,849 | 3,964 | 3,798 | 3,839 | +39 | +1% | 14,087,800 |
| 2025/10/31 | 3,800 | 3,812 | 3,746 | 3,800 | +29 | +0.8% | 6,846,300 |
| 2025/10/30 | 3,727 | 3,780 | 3,705 | 3,771 | +73 | +2% | 16,142,700 |
| 2025/10/29 | 3,761 | 3,764 | 3,690 | 3,698 | -67 | -1.8% | 4,215,100 |
| 2025/10/28 | 3,839 | 3,846 | 3,765 | 3,765 | -83 | -2.2% | 3,076,000 |
| 2025/10/27 | 3,824 | 3,849 | 3,811 | 3,848 | +78 | +2.1% | 3,855,600 |
| 2025/10/24 | 3,812 | 3,836 | 3,752 | 3,770 | +8 | +0.2% | 3,694,200 |
| 2025/10/23 | 3,739 | 3,775 | 3,712 | 3,762 | +27 | +0.7% | 4,024,300 |
101～
150
件表示中 / 3958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 | 489,800円 | +0.9% | +6.9% | 2.35% | 13.80倍 | 1.83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 | 184,850円 | +6.6% | +2.5% | 2.38% | 13.60倍 | 1.96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 |
| 三井物 | 494,200円 | +5.8% | +12.2% | 2.83% | 15.22倍 | 1.59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 | 659,300円 | +6.0% | +11.1% | 2.43% | 12.44倍 | 1.69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 | 613,100円 | +0.7% | +8.0% | 2.04% | 16.18倍 | 2.05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 |
市場注目の銘柄
チャート関連のコラム
