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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,485 | 2,485 | 2,438.5 | 2,454.5 | -13 | -0.5% | 5,104,900 |
2023/09/25 | 2,480 | 2,490 | 2,458 | 2,467.5 | +11.5 | +0.5% | 4,137,500 |
2023/09/22 | 2,460 | 2,474.5 | 2,424 | 2,456 | -45 | -1.8% | 8,099,400 |
2023/09/21 | 2,517.5 | 2,534 | 2,495.5 | 2,501 | -28 | -1.1% | 5,803,500 |
2023/09/20 | 2,545.5 | 2,551 | 2,517.5 | 2,529 | -10 | -0.4% | 6,161,500 |
2023/09/19 | 2,523 | 2,539.5 | 2,502 | 2,539 | -3.5 | -0.1% | 8,039,700 |
2023/09/15 | 2,506 | 2,559 | 2,501.5 | 2,542.5 | +54 | +2.2% | 12,971,000 |
2023/09/14 | 2,440 | 2,494.5 | 2,440 | 2,488.5 | +46 | +1.9% | 6,888,900 |
2023/09/13 | 2,450 | 2,458.5 | 2,437 | 2,442.5 | -9 | -0.4% | 4,263,900 |
2023/09/12 | 2,480 | 2,482 | 2,435 | 2,451.5 | -9 | -0.4% | 4,352,100 |
2023/09/11 | 2,466 | 2,480.5 | 2,450.5 | 2,460.5 | +23.5 | +1% | 4,145,100 |
2023/09/08 | 2,440.5 | 2,475 | 2,430 | 2,437 | -36 | -1.5% | 6,635,900 |
2023/09/07 | 2,485 | 2,520 | 2,473 | 2,473 | -3.5 | -0.1% | 6,816,300 |
2023/09/06 | 2,469 | 2,505 | 2,469 | 2,476.5 | -11 | -0.4% | 6,474,000 |
2023/09/05 | 2,483.5 | 2,489 | 2,454.5 | 2,487.5 | +3.5 | +0.1% | 5,787,500 |
2023/09/04 | 2,428 | 2,484 | 2,426 | 2,484 | +64.5 | +2.7% | 7,264,400 |
2023/09/01 | 2,370 | 2,428.5 | 2,365.5 | 2,419.5 | +35 | +1.5% | 7,166,700 |
2023/08/31 | 2,338 | 2,384.5 | 2,330.5 | 2,384.5 | +42 | +1.8% | 16,862,500 |
2023/08/30 | 2,359 | 2,368 | 2,339 | 2,342.5 | +3 | +0.1% | 5,900,500 |
2023/08/29 | 2,357 | 2,360 | 2,332 | 2,339.5 | -10 | -0.4% | 4,441,200 |
2023/08/28 | 2,341 | 2,350 | 2,321.5 | 2,349.5 | +34.5 | +1.5% | 4,768,200 |
2023/08/25 | 2,307.5 | 2,318.5 | 2,294.5 | 2,315 | -18 | -0.8% | 4,878,900 |
2023/08/24 | 2,348 | 2,349.5 | 2,321.5 | 2,333 | -7.5 | -0.3% | 5,625,800 |
2023/08/23 | 2,329.5 | 2,344 | 2,324.5 | 2,340.5 | -11.5 | -0.5% | 4,329,400 |
2023/08/22 | 2,343 | 2,361 | 2,334 | 2,352 | +41.5 | +1.8% | 5,489,400 |
2023/08/21 | 2,316.5 | 2,344.5 | 2,304.5 | 2,310.5 | -4.5 | -0.2% | 4,813,900 |
2023/08/18 | 2,269 | 2,325.5 | 2,268 | 2,315 | +10.5 | +0.5% | 6,559,000 |
2023/08/17 | 2,323 | 2,328 | 2,259.5 | 2,304.5 | -46.5 | -2% | 9,604,200 |
2023/08/16 | 2,388 | 2,388 | 2,347.5 | 2,351 | -77 | -3.2% | 7,488,600 |
2023/08/15 | 2,439 | 2,457 | 2,428 | 2,428 | +18.5 | +0.8% | 6,122,300 |
2023/08/14 | 2,446.5 | 2,449 | 2,398.5 | 2,409.5 | -45.5 | -1.9% | 6,855,400 |
2023/08/10 | 2,432 | 2,470.5 | 2,427 | 2,455 | +19 | +0.8% | 6,761,600 |
2023/08/09 | 2,440 | 2,452 | 2,424.5 | 2,436 | -18.5 | -0.8% | 6,109,700 |
2023/08/08 | 2,430 | 2,458 | 2,417.5 | 2,454.5 | +25.5 | +1% | 8,277,400 |
2023/08/07 | 2,454.5 | 2,455.5 | 2,392.5 | 2,429 | -75.5 | -3% | 11,918,500 |
2023/08/04 | 2,415 | 2,517.5 | 2,402 | 2,504.5 | +78.5 | +3.2% | 17,536,300 |
2023/08/03 | 2,415 | 2,444.5 | 2,406 | 2,426 | -23 | -0.9% | 6,812,200 |
2023/08/02 | 2,463 | 2,476 | 2,436.5 | 2,449 | -59 | -2.4% | 7,937,500 |
2023/08/01 | 2,524 | 2,554 | 2,457 | 2,508 | -5.5 | -0.2% | 12,918,200 |
2023/07/31 | 2,478.5 | 2,517 | 2,473.5 | 2,513.5 | +77.5 | +3.2% | 11,712,600 |
2023/07/28 | 2,430 | 2,457 | 2,381 | 2,436 | -24 | -1% | 10,261,200 |
2023/07/27 | 2,430 | 2,462.5 | 2,424 | 2,460 | +31 | +1.3% | 5,916,500 |
2023/07/26 | 2,458 | 2,462.5 | 2,419 | 2,429 | -25 | -1% | 7,526,200 |
2023/07/25 | 2,452 | 2,457.5 | 2,435.5 | 2,454 | -9.5 | -0.4% | 8,979,000 |
2023/07/24 | 2,450 | 2,478 | 2,434 | 2,463.5 | +29.5 | +1.2% | 7,239,400 |
2023/07/21 | 2,401 | 2,443 | 2,382.5 | 2,434 | +2.5 | +0.1% | 8,369,300 |
2023/07/20 | 2,422.5 | 2,449 | 2,416 | 2,431.5 | +13 | +0.5% | 7,474,200 |
2023/07/19 | 2,417 | 2,436.5 | 2,392.5 | 2,418.5 | +32.5 | +1.4% | 8,594,500 |
2023/07/18 | 2,347 | 2,394 | 2,343.5 | 2,386 | +32.5 | +1.4% | 7,078,300 |
2023/07/14 | 2,361 | 2,381 | 2,308.5 | 2,353.5 | -8.5 | -0.4% | 9,952,100 |
151~
200
件表示中 / 3452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 | 305,600円 | +0.7% | +0.5% | 2.95% | 10.65倍 | 1.48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 | 726,000円 | +4.1% | +9.5% | 2.75% | 11.87倍 | 1.92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 |
住友商 | 424,300円 | -1.6% | +32.7% | 3.06% | 9.78倍 | 1.17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 | 978,700円 | +8.0% | +8.6% | 3.07% | 9.84倍 | 1.40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 |
双 日 | 422,100円 | +1.5% | +19.5% | 3.55% | 8.34倍 | 0.99倍 |
|
総合商社。03年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、LNG |
市場注目の銘柄
チャート関連のコラム