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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,248 | 2,265 | 2,235 | 2,235 | -7.5 | -0.3% | 2,802,800 |
| 2024/12/17 | 2,258 | 2,283 | 2,242.5 | 2,242.5 | -29 | -1.3% | 2,821,700 |
| 2024/12/16 | 2,281 | 2,285 | 2,259 | 2,271.5 | -16.5 | -0.7% | 2,176,500 |
| 2024/12/13 | 2,280 | 2,306.5 | 2,267.5 | 2,288 | -7.5 | -0.3% | 4,389,400 |
| 2024/12/12 | 2,294 | 2,318 | 2,288 | 2,295.5 | +14 | +0.6% | 3,913,500 |
| 2024/12/11 | 2,297.5 | 2,314 | 2,264.5 | 2,281.5 | -16 | -0.7% | 3,981,700 |
| 2024/12/10 | 2,282 | 2,342 | 2,272.5 | 2,297.5 | +64.5 | +2.9% | 7,036,500 |
| 2024/12/09 | 2,260 | 2,269 | 2,227 | 2,233 | -19 | -0.8% | 5,027,100 |
| 2024/12/06 | 2,268 | 2,286 | 2,247 | 2,252 | -27 | -1.2% | 3,333,700 |
| 2024/12/05 | 2,295 | 2,303 | 2,260 | 2,279 | -9 | -0.4% | 4,094,100 |
| 2024/12/04 | 2,313 | 2,324.5 | 2,286 | 2,288 | -21 | -0.9% | 3,202,400 |
| 2024/12/03 | 2,282.5 | 2,319 | 2,278 | 2,309 | +27 | +1.2% | 5,251,200 |
| 2024/12/02 | 2,251 | 2,292.5 | 2,247 | 2,282 | +28 | +1.2% | 2,800,500 |
| 2024/11/29 | 2,256 | 2,279.5 | 2,245.5 | 2,254 | -22 | -1% | 3,243,800 |
| 2024/11/28 | 2,257.5 | 2,296.5 | 2,252 | 2,276 | +4.5 | +0.2% | 4,938,000 |
| 2024/11/27 | 2,305 | 2,313.5 | 2,264 | 2,271.5 | -48 | -2.1% | 3,719,300 |
| 2024/11/26 | 2,356.5 | 2,365.5 | 2,289.5 | 2,319.5 | -69.5 | -2.9% | 5,955,000 |
| 2024/11/25 | 2,419.5 | 2,420 | 2,389 | 2,389 | -6.5 | -0.3% | 3,917,500 |
| 2024/11/22 | 2,397 | 2,431 | 2,383.5 | 2,395.5 | +6.5 | +0.3% | 3,570,100 |
| 2024/11/21 | 2,408 | 2,414.5 | 2,384.5 | 2,389 | -9.5 | -0.4% | 2,205,600 |
| 2024/11/20 | 2,425 | 2,431.5 | 2,389 | 2,398.5 | -21.5 | -0.9% | 2,374,900 |
| 2024/11/19 | 2,396 | 2,434 | 2,393 | 2,420 | +28 | +1.2% | 2,793,500 |
| 2024/11/18 | 2,391 | 2,411 | 2,385 | 2,392 | -18 | -0.7% | 2,968,300 |
| 2024/11/15 | 2,420 | 2,450 | 2,410 | 2,410 | +9.5 | +0.4% | 3,744,000 |
| 2024/11/14 | 2,405 | 2,446.5 | 2,393.5 | 2,400.5 | +15.5 | +0.6% | 3,728,000 |
| 2024/11/13 | 2,452.5 | 2,456 | 2,371.5 | 2,385 | -63 | -2.6% | 5,093,400 |
| 2024/11/12 | 2,479 | 2,495 | 2,442.5 | 2,448 | -20.5 | -0.8% | 3,709,100 |
| 2024/11/11 | 2,474.5 | 2,493.5 | 2,454.5 | 2,468.5 | ±0 | ±0% | 2,998,700 |
| 2024/11/08 | 2,522.5 | 2,522.5 | 2,464 | 2,468.5 | -31.5 | -1.3% | 3,937,900 |
| 2024/11/07 | 2,495.5 | 2,522 | 2,466.5 | 2,500 | +79.5 | +3.3% | 8,167,200 |
| 2024/11/06 | 2,351.5 | 2,444.5 | 2,348.5 | 2,420.5 | +70 | +3% | 7,126,000 |
| 2024/11/05 | 2,315 | 2,383.5 | 2,300 | 2,350.5 | +62 | +2.7% | 6,269,800 |
| 2024/11/01 | 2,300 | 2,332 | 2,234 | 2,288.5 | -34.5 | -1.5% | 9,408,800 |
| 2024/10/31 | 2,360 | 2,369 | 2,316.5 | 2,323 | -42 | -1.8% | 6,724,900 |
| 2024/10/30 | 2,350 | 2,386.5 | 2,346 | 2,365 | +4 | +0.2% | 7,185,000 |
| 2024/10/29 | 2,348 | 2,373.5 | 2,346 | 2,361 | +12.5 | +0.5% | 2,622,800 |
| 2024/10/28 | 2,300.5 | 2,362 | 2,284.5 | 2,348.5 | +33.5 | +1.4% | 3,592,700 |
| 2024/10/25 | 2,315.5 | 2,334.5 | 2,297.5 | 2,315 | -23 | -1% | 3,601,700 |
| 2024/10/24 | 2,318 | 2,348 | 2,294.5 | 2,338 | -19 | -0.8% | 3,479,000 |
| 2024/10/23 | 2,359.5 | 2,384.5 | 2,352 | 2,357 | -9.5 | -0.4% | 2,381,000 |
| 2024/10/22 | 2,395 | 2,405 | 2,344 | 2,366.5 | -28 | -1.2% | 3,532,700 |
| 2024/10/21 | 2,401 | 2,423 | 2,382.5 | 2,394.5 | -16 | -0.7% | 2,432,500 |
| 2024/10/18 | 2,434.5 | 2,434.5 | 2,399 | 2,410.5 | -4.5 | -0.2% | 2,317,800 |
| 2024/10/17 | 2,425.5 | 2,434.5 | 2,403.5 | 2,415 | +14 | +0.6% | 4,311,800 |
| 2024/10/16 | 2,380 | 2,432 | 2,363 | 2,401 | -13.5 | -0.6% | 3,736,700 |
| 2024/10/15 | 2,465 | 2,465 | 2,411.5 | 2,414.5 | -18 | -0.7% | 3,563,400 |
| 2024/10/11 | 2,460.5 | 2,464 | 2,423.5 | 2,432.5 | -6 | -0.2% | 3,334,800 |
| 2024/10/10 | 2,464.5 | 2,472.5 | 2,426.5 | 2,438.5 | +24 | +1% | 3,419,100 |
| 2024/10/09 | 2,470 | 2,477 | 2,400.5 | 2,414.5 | -35.5 | -1.4% | 3,586,800 |
| 2024/10/08 | 2,500 | 2,509.5 | 2,429 | 2,450 | -69 | -2.7% | 5,312,700 |
151～
200
件表示中 / 3754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 | 304,600円 | -3.7% | -4.6% | 3.28% | 9.84倍 | 1.38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 | 302,800円 | -3.3% | -28.2% | 3.63% | 16.60倍 | 1.24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 | 310,700円 | -3.8% | -3.1% | 3.70% | 11.60倍 | 1.18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 | 388,800円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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 | 358,000円 | -0.1% | -1.3% | 3.07% | 11.12倍 | 1.44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
