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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,234 | 2,253 | 2,172 | 2,208 | -26.5 | -1.2% | 4,620,600 |
| 2024/09/13 | 2,238 | 2,254 | 2,213 | 2,234.5 | -18 | -0.8% | 4,541,500 |
| 2024/09/12 | 2,251 | 2,272.5 | 2,237 | 2,252.5 | +60.5 | +2.8% | 4,524,300 |
| 2024/09/11 | 2,223 | 2,236.5 | 2,163 | 2,192 | -71 | -3.1% | 7,877,100 |
| 2024/09/10 | 2,307 | 2,315.5 | 2,263 | 2,263 | -38.5 | -1.7% | 4,620,700 |
| 2024/09/09 | 2,227.5 | 2,301.5 | 2,223 | 2,301.5 | -26 | -1.1% | 4,977,200 |
| 2024/09/06 | 2,332.5 | 2,348 | 2,311.5 | 2,327.5 | -23 | -1% | 4,502,000 |
| 2024/09/05 | 2,309 | 2,394 | 2,291 | 2,350.5 | -17.5 | -0.7% | 4,767,000 |
| 2024/09/04 | 2,391 | 2,411.5 | 2,358.5 | 2,368 | -121.5 | -4.9% | 7,206,800 |
| 2024/09/03 | 2,513 | 2,514 | 2,480 | 2,489.5 | +2.5 | +0.1% | 2,904,600 |
| 2024/09/02 | 2,510.5 | 2,518 | 2,475.5 | 2,487 | ±0 | ±0% | 3,001,700 |
| 2024/08/30 | 2,455 | 2,493 | 2,449 | 2,487 | +57 | +2.3% | 4,618,100 |
| 2024/08/29 | 2,416.5 | 2,440 | 2,407 | 2,430 | +3 | +0.1% | 2,900,800 |
| 2024/08/28 | 2,410 | 2,427 | 2,392.5 | 2,427 | +11.5 | +0.5% | 2,431,900 |
| 2024/08/27 | 2,420 | 2,428 | 2,395 | 2,415.5 | +2.5 | +0.1% | 2,762,600 |
| 2024/08/26 | 2,441.5 | 2,449 | 2,405 | 2,413 | -47.5 | -1.9% | 3,164,200 |
| 2024/08/23 | 2,455.5 | 2,479.5 | 2,437.5 | 2,460.5 | +4.5 | +0.2% | 2,481,700 |
| 2024/08/22 | 2,450.5 | 2,463.5 | 2,427 | 2,456 | -6 | -0.2% | 3,068,300 |
| 2024/08/21 | 2,432.5 | 2,465.5 | 2,426 | 2,462 | -18 | -0.7% | 3,319,500 |
| 2024/08/20 | 2,505.5 | 2,510 | 2,440 | 2,480 | +9.5 | +0.4% | 5,292,300 |
| 2024/08/19 | 2,498.5 | 2,540 | 2,467.5 | 2,470.5 | -60 | -2.4% | 5,645,600 |
| 2024/08/16 | 2,539 | 2,539 | 2,488.5 | 2,530.5 | +91.5 | +3.8% | 5,499,600 |
| 2024/08/15 | 2,407 | 2,449 | 2,406 | 2,439 | +36 | +1.5% | 5,132,500 |
| 2024/08/14 | 2,424 | 2,445.5 | 2,392.5 | 2,403 | +43 | +1.8% | 5,545,200 |
| 2024/08/13 | 2,360 | 2,379 | 2,334.5 | 2,360 | +83.5 | +3.7% | 5,996,800 |
| 2024/08/09 | 2,332.5 | 2,335 | 2,235.5 | 2,276.5 | +23.5 | +1% | 7,151,500 |
| 2024/08/08 | 2,217.5 | 2,296 | 2,215 | 2,253 | -50.5 | -2.2% | 7,377,700 |
| 2024/08/07 | 2,100 | 2,394.5 | 2,080.5 | 2,303.5 | +156.5 | +7.3% | 11,596,800 |
| 2024/08/06 | 2,256.5 | 2,288 | 2,102 | 2,147 | +180.5 | +9.2% | 12,989,300 |
| 2024/08/05 | 2,124.5 | 2,147 | 1,911 | 1,966.5 | -440.5 | -18.3% | 16,939,600 |
| 2024/08/02 | 2,472 | 2,490 | 2,390.5 | 2,407 | -210.5 | -8% | 11,731,300 |
| 2024/08/01 | 2,760.5 | 2,770 | 2,560 | 2,617.5 | -243 | -8.5% | 15,191,700 |
| 2024/07/31 | 2,809 | 2,892 | 2,795 | 2,860.5 | +9.5 | +0.3% | 4,844,800 |
| 2024/07/30 | 2,812 | 2,851 | 2,790 | 2,851 | +3.5 | +0.1% | 3,456,100 |
| 2024/07/29 | 2,844.5 | 2,889 | 2,821.5 | 2,847.5 | +46.5 | +1.7% | 3,575,700 |
| 2024/07/26 | 2,798 | 2,833.5 | 2,767 | 2,801 | +1 | ±0% | 3,587,400 |
| 2024/07/25 | 2,812 | 2,826.5 | 2,787.5 | 2,800 | -112 | -3.8% | 6,018,200 |
| 2024/07/24 | 2,953 | 2,969 | 2,904 | 2,912 | -58.5 | -2% | 3,506,100 |
| 2024/07/23 | 3,004 | 3,009 | 2,970.5 | 2,970.5 | -26 | -0.9% | 3,578,800 |
| 2024/07/22 | 3,050 | 3,052 | 2,990 | 2,996.5 | -43.5 | -1.4% | 2,265,300 |
| 2024/07/19 | 3,073 | 3,083 | 3,017 | 3,040 | -41 | -1.3% | 3,141,900 |
| 2024/07/18 | 3,089 | 3,124 | 3,077 | 3,081 | -57 | -1.8% | 3,993,300 |
| 2024/07/17 | 3,099 | 3,149 | 3,097 | 3,138 | +64 | +2.1% | 4,147,000 |
| 2024/07/16 | 3,020 | 3,094 | 3,011 | 3,074 | +77 | +2.6% | 3,986,600 |
| 2024/07/12 | 2,985 | 3,018 | 2,981 | 2,997 | -42 | -1.4% | 3,957,600 |
| 2024/07/11 | 3,058 | 3,085 | 3,038 | 3,039 | +6 | +0.2% | 3,551,400 |
| 2024/07/10 | 3,051 | 3,063 | 2,999 | 3,033 | -18 | -0.6% | 4,395,000 |
| 2024/07/09 | 3,047 | 3,076 | 3,037 | 3,051 | +4 | +0.1% | 3,282,700 |
| 2024/07/08 | 3,080 | 3,090 | 3,044 | 3,047 | -53 | -1.7% | 3,683,500 |
| 2024/07/05 | 3,150 | 3,158 | 3,095 | 3,100 | -27 | -0.9% | 3,459,700 |
151～
200
件表示中 / 3691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 | 252,700円 | +4.8% | +0.5% | 3.76% | 8.38倍 | 1.24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 |
| 三井物 | 279,000円 | -2.4% | -11.7% | 3.58% | 8.71倍 | 1.08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 | 357,300円 | +1.3% | +32.7% | 3.64% | 7.72倍 | 0.99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 | 297,300円 | -0.1% | -1.3% | 3.70% | 9.23倍 | 1.20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 |
| サンリオ | 552,700円 | +40.5% | +87.2% | 0.94% | 32.25倍 | 15.51倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
市場注目の銘柄
チャート関連のコラム
