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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 912.9 | 920.4 | 912 | 914.4 | +2.8 | +0.3% | 4,278,500 |
| 2018/08/31 | 910.1 | 919.2 | 908.2 | 911.6 | -2.9 | -0.3% | 6,198,400 |
| 2018/08/30 | 931.1 | 932.5 | 910.1 | 914.5 | -16.4 | -1.8% | 8,024,500 |
| 2018/08/29 | 930.9 | 934.5 | 925.7 | 930.9 | +5.2 | +0.6% | 6,194,900 |
| 2018/08/28 | 922.5 | 932 | 920.1 | 925.7 | +9.1 | +1% | 6,667,400 |
| 2018/08/27 | 916.3 | 918.2 | 909.2 | 916.6 | +3.8 | +0.4% | 3,498,300 |
| 2018/08/24 | 911.7 | 914.3 | 909 | 912.8 | +8.7 | +1% | 3,984,500 |
| 2018/08/23 | 913.6 | 918 | 902.8 | 904.1 | -8.9 | -1% | 4,238,900 |
| 2018/08/22 | 896.9 | 913 | 896.6 | 913 | +23.9 | +2.7% | 5,137,100 |
| 2018/08/21 | 897 | 897.9 | 885.1 | 889.1 | -6.2 | -0.7% | 4,698,200 |
| 2018/08/20 | 903 | 905 | 895 | 895.3 | -13 | -1.4% | 4,338,900 |
| 2018/08/17 | 900 | 912.6 | 895.6 | 908.3 | +16.4 | +1.8% | 5,209,400 |
| 2018/08/16 | 896 | 896.3 | 883 | 891.9 | -15.7 | -1.7% | 6,095,200 |
| 2018/08/15 | 911.9 | 915.9 | 902.6 | 907.6 | -0.3 | ±0% | 5,577,200 |
| 2018/08/14 | 899.9 | 908.7 | 895 | 907.9 | +20.4 | +2.3% | 4,991,100 |
| 2018/08/13 | 908 | 909.3 | 884.8 | 887.5 | -23.5 | -2.6% | 6,109,100 |
| 2018/08/10 | 919.3 | 919.9 | 909 | 911 | -6.7 | -0.7% | 5,526,100 |
| 2018/08/09 | 912.4 | 919.3 | 908.9 | 917.7 | -1.1 | -0.1% | 4,592,500 |
| 2018/08/08 | 916.1 | 927 | 916 | 918.8 | +8.6 | +0.9% | 6,778,700 |
| 2018/08/07 | 897.4 | 913 | 896 | 910.2 | +12.4 | +1.4% | 5,624,600 |
| 2018/08/06 | 903.6 | 909.8 | 896 | 897.8 | -6 | -0.7% | 5,537,200 |
| 2018/08/03 | 901.1 | 913.2 | 900.2 | 903.8 | +9.2 | +1% | 12,115,400 |
| 2018/08/02 | 873.9 | 902.4 | 867 | 894.6 | +14.4 | +1.6% | 13,710,400 |
| 2018/08/01 | 858.5 | 884.6 | 856.8 | 880.2 | +29.4 | +3.5% | 7,461,000 |
| 2018/07/31 | 860 | 863.9 | 850.8 | 850.8 | -16 | -1.8% | 5,646,000 |
| 2018/07/30 | 863 | 871.5 | 863 | 866.8 | -1.1 | -0.1% | 2,826,700 |
| 2018/07/27 | 864.3 | 869.2 | 860.4 | 867.9 | +3.1 | +0.4% | 3,568,000 |
| 2018/07/26 | 860.1 | 865.4 | 856.8 | 864.8 | +11.6 | +1.4% | 4,202,400 |
| 2018/07/25 | 846.3 | 855.9 | 846 | 853.2 | +9.9 | +1.2% | 3,999,200 |
| 2018/07/24 | 841.3 | 846.9 | 838.7 | 843.3 | -1.9 | -0.2% | 4,721,600 |
| 2018/07/23 | 843.4 | 851.1 | 840.6 | 845.2 | -8.5 | -1% | 4,050,600 |
| 2018/07/20 | 872.8 | 872.8 | 849.4 | 853.7 | -19.6 | -2.2% | 5,033,500 |
| 2018/07/19 | 870.8 | 881.9 | 868.3 | 873.3 | +8.1 | +0.9% | 4,393,500 |
| 2018/07/18 | 864.2 | 871.7 | 863.2 | 865.2 | +8 | +0.9% | 3,491,800 |
| 2018/07/17 | 853.8 | 861.6 | 847.1 | 857.2 | +7.3 | +0.9% | 3,745,600 |
| 2018/07/13 | 850 | 852.8 | 841.3 | 849.9 | +9.5 | +1.1% | 4,643,900 |
| 2018/07/12 | 839 | 847.7 | 833 | 840.4 | -1.9 | -0.2% | 4,896,200 |
| 2018/07/11 | 847 | 849.9 | 837.3 | 842.3 | -5.6 | -0.7% | 5,287,900 |
| 2018/07/10 | 848 | 854.6 | 844.7 | 847.9 | +9.1 | +1.1% | 5,124,400 |
| 2018/07/09 | 834.6 | 840.4 | 828.2 | 838.8 | +3 | +0.4% | 2,890,000 |
| 2018/07/06 | 828.8 | 838.6 | 822.2 | 835.8 | +15.6 | +1.9% | 4,251,300 |
| 2018/07/05 | 832.3 | 832.5 | 818.8 | 820.2 | -12.5 | -1.5% | 3,658,500 |
| 2018/07/04 | 817.3 | 835.9 | 815 | 832.7 | +12.7 | +1.5% | 4,308,100 |
| 2018/07/03 | 824 | 826.9 | 806.3 | 820 | -6.9 | -0.8% | 7,360,300 |
| 2018/07/02 | 842.3 | 848.6 | 826 | 826.9 | -18.2 | -2.2% | 4,440,000 |
| 2018/06/29 | 830 | 845.5 | 825.6 | 845.1 | +11.2 | +1.3% | 5,543,900 |
| 2018/06/28 | 830.9 | 835.2 | 823.2 | 833.9 | -0.3 | ±0% | 4,543,300 |
| 2018/06/27 | 834.7 | 837.2 | 826.1 | 834.2 | +6.2 | +0.7% | 3,610,600 |
| 2018/06/26 | 823 | 831.4 | 815.5 | 828 | +0.1 | ±0% | 4,764,500 |
| 2018/06/25 | 839.2 | 839.7 | 827.1 | 827.9 | -2 | -0.2% | 3,661,500 |
1701～
1750
件表示中 / 3769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 | 332,200円 | -3.7% | -4.6% | 3.01% | 10.72倍 | 1.51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 | 833,100円 | +1.9% | +3.9% | 2.40% | 13.05倍 | 2.04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 | 340,300円 | -3.8% | -3.1% | 3.38% | 12.70倍 | 1.30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 | 411,000円 | +0.1% | +2.1% | 3.41% | 8.72倍 | 1.07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 | 387,800円 | -0.1% | -1.3% | 2.84% | 12.04倍 | 1.56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
