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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 746.8 | 750 | 743.1 | 747.6 | +5.3 | +0.7% | 6,298,600 |
| 2017/12/04 | 754.6 | 754.8 | 741.2 | 742.3 | -4.9 | -0.7% | 4,159,400 |
| 2017/12/01 | 750 | 751.6 | 744.4 | 747.2 | +1.4 | +0.2% | 5,486,200 |
| 2017/11/30 | 741 | 746.4 | 738.4 | 745.8 | +10.8 | +1.5% | 10,648,700 |
| 2017/11/29 | 732.8 | 737.1 | 730.5 | 735 | +11.1 | +1.5% | 5,245,700 |
| 2017/11/28 | 722.4 | 733.6 | 722 | 723.9 | +0.8 | +0.1% | 5,394,300 |
| 2017/11/27 | 726.6 | 729.1 | 722.2 | 723.1 | -0.9 | -0.1% | 5,301,000 |
| 2017/11/24 | 724.5 | 725.7 | 720.8 | 724 | -4.8 | -0.7% | 4,732,400 |
| 2017/11/22 | 731.5 | 732.5 | 727 | 728.8 | +3.5 | +0.5% | 4,975,900 |
| 2017/11/21 | 728.7 | 730.7 | 724.5 | 725.3 | +4.4 | +0.6% | 4,649,700 |
| 2017/11/20 | 726 | 729.1 | 720.7 | 720.9 | -4.6 | -0.6% | 4,221,700 |
| 2017/11/17 | 733.6 | 736.2 | 724.9 | 725.5 | +3.4 | +0.5% | 7,870,700 |
| 2017/11/16 | 725 | 728.7 | 720.7 | 722.1 | -7.3 | -1% | 10,464,700 |
| 2017/11/15 | 748 | 748.7 | 729.2 | 729.4 | -22.3 | -3% | 10,390,300 |
| 2017/11/14 | 756.4 | 758.5 | 745.6 | 751.7 | -5.2 | -0.7% | 8,965,800 |
| 2017/11/13 | 768 | 768.7 | 756.9 | 756.9 | -14 | -1.8% | 6,550,200 |
| 2017/11/10 | 770 | 775.9 | 766.4 | 770.9 | -9.1 | -1.2% | 6,469,900 |
| 2017/11/09 | 785.9 | 788.7 | 770.1 | 780 | -4.2 | -0.5% | 11,810,600 |
| 2017/11/08 | 786 | 786.8 | 778.4 | 784.2 | -4.9 | -0.6% | 7,482,300 |
| 2017/11/07 | 786.4 | 789.7 | 781.6 | 789.1 | +2.7 | +0.3% | 9,286,400 |
| 2017/11/06 | 774.2 | 792.3 | 774 | 786.4 | +22.7 | +3% | 14,838,900 |
| 2017/11/02 | 775.3 | 776.6 | 759 | 763.7 | -11 | -1.4% | 12,431,900 |
| 2017/11/01 | 764 | 774.7 | 763.7 | 774.7 | +18 | +2.4% | 10,805,100 |
| 2017/10/31 | 761 | 763.2 | 756.6 | 756.7 | -12.4 | -1.6% | 7,682,600 |
| 2017/10/30 | 770.5 | 773.6 | 764.5 | 769.1 | -2.9 | -0.4% | 24,385,600 |
| 2017/10/27 | 766.5 | 772 | 764.7 | 772 | +5.8 | +0.8% | 7,698,500 |
| 2017/10/26 | 764.3 | 768.9 | 761.8 | 766.2 | -0.7 | -0.1% | 6,468,500 |
| 2017/10/25 | 770 | 772.7 | 763.9 | 766.9 | -0.1 | ±0% | 9,492,000 |
| 2017/10/24 | 754.4 | 767 | 753.7 | 767 | +12.7 | +1.7% | 8,219,000 |
| 2017/10/23 | 751 | 755.5 | 747 | 754.3 | +10.9 | +1.5% | 7,520,600 |
| 2017/10/20 | 739.2 | 744.8 | 739.2 | 743.4 | +0.4 | +0.1% | 6,054,800 |
| 2017/10/19 | 743.5 | 748 | 738.9 | 743 | -0.4 | -0.1% | 8,258,300 |
| 2017/10/18 | 749.9 | 749.9 | 740.5 | 743.4 | -4.6 | -0.6% | 6,900,400 |
| 2017/10/17 | 748.1 | 756.1 | 741.7 | 748 | +5.1 | +0.7% | 9,945,600 |
| 2017/10/16 | 737.9 | 745.6 | 737.3 | 742.9 | +10.3 | +1.4% | 9,260,900 |
| 2017/10/13 | 730.7 | 734.8 | 729.3 | 732.6 | -2.6 | -0.4% | 9,540,600 |
| 2017/10/12 | 736 | 736.4 | 731.1 | 735.2 | +2.9 | +0.4% | 10,110,800 |
| 2017/10/11 | 732.6 | 734.3 | 728.3 | 732.3 | -0.3 | ±0% | 12,288,700 |
| 2017/10/10 | 741.1 | 741.9 | 719.6 | 732.6 | -29 | -3.8% | 27,438,000 |
| 2017/10/06 | 764 | 766.3 | 759.9 | 761.6 | -3 | -0.4% | 6,335,400 |
| 2017/10/05 | 767 | 768.3 | 763.9 | 764.6 | -3 | -0.4% | 4,212,600 |
| 2017/10/04 | 769.5 | 773.4 | 764.8 | 767.6 | -4.8 | -0.6% | 8,013,400 |
| 2017/10/03 | 767.8 | 772.6 | 762.9 | 772.4 | +4.4 | +0.6% | 8,306,200 |
| 2017/10/02 | 768.8 | 768.8 | 761.4 | 768 | -0.5 | -0.1% | 6,099,800 |
| 2017/09/29 | 766.8 | 769.2 | 764.6 | 768.5 | +0.6 | +0.1% | 7,413,000 |
| 2017/09/28 | 759.4 | 768 | 758 | 767.9 | +12.3 | +1.6% | 7,375,700 |
| 2017/09/27 | 753.9 | 757.6 | 748.3 | 755.6 | -12.6 | -1.6% | 6,308,100 |
| 2017/09/26 | 767.7 | 773.3 | 766.7 | 768.2 | -0.5 | -0.1% | 6,797,200 |
| 2017/09/25 | 768.7 | 770.4 | 766.2 | 768.7 | +3.7 | +0.5% | 5,981,600 |
| 2017/09/22 | 765.5 | 766.8 | 757.8 | 765 | -0.5 | -0.1% | 9,122,800 |
1851～
1900
件表示中 / 3735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 | 295,600円 | -3.7% | -4.6% | 3.38% | 9.55倍 | 1.34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 |
| 三菱商 | 291,900円 | -3.3% | -28.2% | 3.77% | 16.01倍 | 1.20倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
| 三井物 | 299,700円 | -3.8% | -3.1% | 3.84% | 11.19倍 | 1.14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 | 371,200円 | +0.1% | +2.1% | 3.77% | 7.88倍 | 0.97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 | 321,100円 | -0.1% | -1.3% | 3.43% | 9.97倍 | 1.29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
