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 |
|---|---|---|---|---|---|---|---|
| 2016/08/12 | 498.2 | 499.9 | 490.2 | 494.3 | +1.4 | +0.3% | 5,823,900 |
| 2016/08/10 | 495 | 497.8 | 490.5 | 492.9 | -7.2 | -1.4% | 5,981,700 |
| 2016/08/09 | 489.2 | 501 | 489 | 500.1 | +12.2 | +2.5% | 9,830,400 |
| 2016/08/08 | 473.4 | 487.9 | 467.1 | 487.9 | +7.2 | +1.5% | 12,252,900 |
| 2016/08/05 | 475.3 | 502.6 | 473.2 | 480.7 | +5.7 | +1.2% | 17,631,800 |
| 2016/08/04 | 463.7 | 477.3 | 463.7 | 475 | +13.3 | +2.9% | 10,245,700 |
| 2016/08/03 | 460.5 | 464.2 | 457.4 | 461.7 | -6.8 | -1.5% | 8,860,600 |
| 2016/08/02 | 470.8 | 473.1 | 466.7 | 468.5 | -9.1 | -1.9% | 6,833,400 |
| 2016/08/01 | 475 | 483.8 | 470.2 | 477.6 | -3.6 | -0.7% | 7,473,200 |
| 2016/07/29 | 484.1 | 488.1 | 473.9 | 481.2 | -3 | -0.6% | 10,711,600 |
| 2016/07/28 | 485.8 | 487.4 | 480.1 | 484.2 | -3.8 | -0.8% | 5,168,700 |
| 2016/07/27 | 490 | 492.3 | 479.9 | 488 | +2.1 | +0.4% | 10,101,300 |
| 2016/07/26 | 493.2 | 493.2 | 481.5 | 485.9 | -10.7 | -2.2% | 7,563,400 |
| 2016/07/25 | 502 | 504.4 | 495.2 | 496.6 | -4.2 | -0.8% | 5,541,900 |
| 2016/07/22 | 497.4 | 503.2 | 495.5 | 500.8 | -3.9 | -0.8% | 7,741,500 |
| 2016/07/21 | 509 | 511.5 | 501.1 | 504.7 | +2.1 | +0.4% | 9,492,600 |
| 2016/07/20 | 506.6 | 508.4 | 499.2 | 502.6 | -5.9 | -1.2% | 6,586,200 |
| 2016/07/19 | 509 | 509.8 | 502.1 | 508.5 | +4.8 | +1% | 7,939,200 |
| 2016/07/15 | 499.6 | 507 | 498.6 | 503.7 | +8.4 | +1.7% | 11,958,700 |
| 2016/07/14 | 494 | 496.5 | 489.8 | 495.3 | +1.6 | +0.3% | 6,321,200 |
| 2016/07/13 | 495.9 | 500.5 | 493 | 493.7 | +9.3 | +1.9% | 11,470,900 |
| 2016/07/12 | 489.3 | 494.7 | 483.5 | 484.4 | +6.1 | +1.3% | 11,989,900 |
| 2016/07/11 | 470.8 | 483.3 | 469.6 | 478.3 | +19.3 | +4.2% | 10,216,300 |
| 2016/07/08 | 463.9 | 469.8 | 458.9 | 459 | -2.7 | -0.6% | 6,498,700 |
| 2016/07/07 | 463.2 | 470.3 | 460 | 461.7 | -2.7 | -0.6% | 7,271,500 |
| 2016/07/06 | 466.3 | 467.3 | 454.4 | 464.4 | -8.9 | -1.9% | 8,618,800 |
| 2016/07/05 | 468.1 | 473.8 | 466.7 | 473.3 | +3.6 | +0.8% | 7,162,700 |
| 2016/07/04 | 460.9 | 471.7 | 459 | 469.7 | +5.8 | +1.3% | 6,946,300 |
| 2016/07/01 | 465 | 466.7 | 459.7 | 463.9 | +4.4 | +1% | 8,459,900 |
| 2016/06/30 | 462 | 465.9 | 458.3 | 459.5 | +3.7 | +0.8% | 9,795,400 |
| 2016/06/29 | 449.5 | 459.6 | 445.1 | 455.8 | +14.3 | +3.2% | 11,277,700 |
| 2016/06/28 | 441 | 447.8 | 432.5 | 441.5 | -4.1 | -0.9% | 12,021,100 |
| 2016/06/27 | 443.4 | 448.7 | 440.8 | 445.6 | +6.9 | +1.6% | 10,819,600 |
| 2016/06/24 | 480.1 | 482.9 | 436.4 | 438.7 | -37.4 | -7.9% | 23,638,900 |
| 2016/06/23 | 467.5 | 478 | 465.5 | 476.1 | +9.2 | +2% | 10,245,200 |
| 2016/06/22 | 470 | 470.9 | 464.1 | 466.9 | -6.2 | -1.3% | 9,946,500 |
| 2016/06/21 | 470 | 473.9 | 465.3 | 473.1 | -2.7 | -0.6% | 14,341,900 |
| 2016/06/20 | 468 | 478.6 | 467.6 | 475.8 | +15.9 | +3.5% | 11,592,200 |
| 2016/06/17 | 464.8 | 469.8 | 456 | 459.9 | +1.5 | +0.3% | 18,401,500 |
| 2016/06/16 | 473.3 | 473.3 | 453.8 | 458.4 | -14.1 | -3% | 17,887,800 |
| 2016/06/15 | 474.8 | 478 | 467.7 | 472.5 | -3 | -0.6% | 11,553,700 |
| 2016/06/14 | 475.4 | 482.7 | 469.4 | 475.5 | +0.5 | +0.1% | 11,057,800 |
| 2016/06/13 | 484.5 | 484.5 | 472.1 | 475 | -17.8 | -3.6% | 13,219,500 |
| 2016/06/10 | 492.1 | 496.6 | 490.4 | 492.8 | +0.7 | +0.1% | 12,412,100 |
| 2016/06/09 | 497.9 | 498.3 | 491.3 | 492.1 | -10.1 | -2% | 15,337,700 |
| 2016/06/08 | 502.8 | 504.5 | 496.7 | 502.2 | -2.6 | -0.5% | 14,304,600 |
| 2016/06/07 | 503.9 | 509.3 | 502.3 | 504.8 | +3.1 | +0.6% | 8,918,200 |
| 2016/06/06 | 499.9 | 501.8 | 495 | 501.7 | -6.5 | -1.3% | 10,771,000 |
| 2016/06/03 | 507.3 | 509.1 | 502.8 | 508.2 | -0.6 | -0.1% | 7,581,700 |
| 2016/06/02 | 523.1 | 523.4 | 507.3 | 508.8 | -17.3 | -3.3% | 10,925,800 |
2151～
2200
件表示中 / 3712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 | 286,100円 | -3.7% | -4.6% | 3.50% | 9.27倍 | 1.30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 | 286,500円 | -3.3% | -28.2% | 3.84% | 15.90倍 | 1.19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 | 297,300円 | -3.8% | -3.1% | 3.87% | 11.10倍 | 1.13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 | 362,600円 | +0.1% | +2.1% | 3.86% | 7.70倍 | 0.94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 | 301,000円 | -0.1% | -1.3% | 3.65% | 9.35倍 | 1.21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
