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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 845 | 847.3 | 838.5 | 841.9 | -3.2 | -0.4% | 7,057,200 |
| 2018/01/25 | 843.2 | 846.8 | 840.4 | 845.1 | -2.3 | -0.3% | 5,791,800 |
| 2018/01/24 | 846.3 | 856.7 | 844.7 | 847.4 | +0.7 | +0.1% | 6,166,000 |
| 2018/01/23 | 853.2 | 854 | 842.4 | 846.7 | -6.2 | -0.7% | 5,958,100 |
| 2018/01/22 | 859.9 | 859.9 | 845.5 | 852.9 | -8.2 | -1% | 5,709,300 |
| 2018/01/19 | 844 | 861.3 | 839.6 | 861.1 | +19.4 | +2.3% | 8,275,200 |
| 2018/01/18 | 850 | 850.9 | 838.1 | 841.7 | -1.5 | -0.2% | 9,380,600 |
| 2018/01/17 | 841.1 | 847.2 | 839.1 | 843.2 | -12.9 | -1.5% | 6,791,000 |
| 2018/01/16 | 860 | 860 | 853.9 | 856.1 | -6.2 | -0.7% | 4,340,700 |
| 2018/01/15 | 860 | 865 | 857.3 | 862.3 | +6.4 | +0.7% | 4,535,100 |
| 2018/01/12 | 855.4 | 859.3 | 852.1 | 855.9 | +0.9 | +0.1% | 6,653,500 |
| 2018/01/11 | 845.5 | 856.5 | 844.6 | 855 | +4.2 | +0.5% | 6,211,600 |
| 2018/01/10 | 839 | 859 | 837 | 850.8 | +11.6 | +1.4% | 9,548,800 |
| 2018/01/09 | 848.3 | 849.7 | 832.3 | 839.2 | -5.3 | -0.6% | 9,003,100 |
| 2018/01/05 | 836.7 | 844.6 | 833.6 | 844.5 | +12.4 | +1.5% | 7,969,300 |
| 2018/01/04 | 829 | 832.1 | 824 | 832.1 | +16 | +2% | 8,216,300 |
| 2017/12/29 | 816.2 | 821.4 | 815.5 | 816.1 | +2.2 | +0.3% | 3,632,000 |
| 2017/12/28 | 816.8 | 822.8 | 810.8 | 813.9 | -3.6 | -0.4% | 3,864,800 |
| 2017/12/27 | 804.7 | 819.3 | 804.7 | 817.5 | +15 | +1.9% | 5,018,200 |
| 2017/12/26 | 811 | 811.8 | 801.3 | 802.5 | -10.4 | -1.3% | 4,609,600 |
| 2017/12/25 | 813.3 | 813.3 | 806.4 | 812.9 | -0.7 | -0.1% | 2,850,100 |
| 2017/12/22 | 805 | 820 | 805 | 813.6 | +16.8 | +2.1% | 8,968,800 |
| 2017/12/21 | 801.8 | 805.5 | 796.1 | 796.8 | -0.9 | -0.1% | 8,508,100 |
| 2017/12/20 | 781.2 | 798 | 779.9 | 797.7 | +16.5 | +2.1% | 9,715,700 |
| 2017/12/19 | 779 | 782.9 | 776.3 | 781.2 | +5.2 | +0.7% | 5,792,800 |
| 2017/12/18 | 766.7 | 776.2 | 763.3 | 776 | +16.1 | +2.1% | 7,787,700 |
| 2017/12/15 | 768.6 | 769.6 | 752.6 | 759.9 | -4.2 | -0.5% | 11,150,000 |
| 2017/12/14 | 764.1 | 767.4 | 761.5 | 764.1 | ±0 | ±0% | 4,136,300 |
| 2017/12/13 | 767.3 | 769 | 760.9 | 764.1 | -0.4 | -0.1% | 5,197,600 |
| 2017/12/12 | 750.9 | 764.7 | 750.9 | 764.5 | +15 | +2% | 6,362,800 |
| 2017/12/11 | 749.5 | 752.9 | 743.3 | 749.5 | +7 | +0.9% | 5,058,900 |
| 2017/12/08 | 726.1 | 743 | 726.1 | 742.5 | +7.8 | +1.1% | 8,765,800 |
| 2017/12/07 | 730 | 735.5 | 728.2 | 734.7 | +8.3 | +1.1% | 6,460,100 |
| 2017/12/06 | 740.7 | 742.2 | 725.5 | 726.4 | -21.2 | -2.8% | 8,863,900 |
| 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 |
1851～
1900
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
