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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 2,303.5 | 2,379.5 | 2,267.5 | 2,362 | +54.5 | +2.4% | 11,857,000 |
2023/07/12 | 2,382.5 | 2,392.5 | 2,300.5 | 2,307.5 | -65 | -2.7% | 12,171,100 |
2023/07/11 | 2,414 | 2,416 | 2,363.5 | 2,372.5 | -22.5 | -0.9% | 8,405,500 |
2023/07/10 | 2,414 | 2,437.5 | 2,379.5 | 2,395 | -5.5 | -0.2% | 10,698,700 |
2023/07/07 | 2,419 | 2,436.5 | 2,400.5 | 2,400.5 | -56 | -2.3% | 9,663,700 |
2023/07/06 | 2,452.5 | 2,463 | 2,427.5 | 2,456.5 | -24.5 | -1% | 9,059,800 |
2023/07/05 | 2,450 | 2,489 | 2,439 | 2,481 | +19.5 | +0.8% | 7,913,400 |
2023/07/04 | 2,459 | 2,466.5 | 2,431 | 2,461.5 | -22 | -0.9% | 9,435,400 |
2023/07/03 | 2,454 | 2,487.5 | 2,454 | 2,483.5 | +43.5 | +1.8% | 9,709,100 |
2023/06/30 | 2,470 | 2,483 | 2,420.5 | 2,440 | -48 | -1.9% | 14,322,000 |
2023/06/29 | 2,488 | 2,529 | 2,472 | 2,488 | -9 | -0.4% | 12,103,300 |
2023/06/28 | 2,453 | 2,498 | 2,415 | 2,497 | +73 | +3% | 15,582,500 |
2023/06/27 | 2,470 | 2,510 | 2,390.5 | 2,424 | -64.5 | -2.6% | 22,321,800 |
2023/06/26 | 2,490 | 2,531 | 2,443.5 | 2,488.5 | -56.5 | -2.2% | 23,329,900 |
2023/06/23 | 2,685 | 2,705 | 2,500 | 2,545 | -90 | -3.4% | 36,793,100 |
2023/06/22 | 2,556.5 | 2,661 | 2,554.5 | 2,635 | +103.5 | +4.1% | 27,644,400 |
2023/06/21 | 2,469.5 | 2,562.5 | 2,465 | 2,531.5 | +26 | +1% | 16,117,800 |
2023/06/20 | 2,512.5 | 2,588.5 | 2,461 | 2,505.5 | +46 | +1.9% | 24,950,800 |
2023/06/19 | 2,492.5 | 2,495 | 2,423.5 | 2,459.5 | +5.5 | +0.2% | 14,034,900 |
2023/06/16 | 2,404 | 2,471 | 2,381.5 | 2,454 | +51 | +2.1% | 20,278,200 |
2023/06/15 | 2,392 | 2,429 | 2,359 | 2,403 | +20.5 | +0.9% | 12,951,900 |
2023/06/14 | 2,348 | 2,405 | 2,330.5 | 2,382.5 | +84.5 | +3.7% | 16,529,500 |
2023/06/13 | 2,260 | 2,311 | 2,255 | 2,298 | +54.5 | +2.4% | 12,026,900 |
2023/06/12 | 2,215 | 2,247.5 | 2,203.5 | 2,243.5 | +22 | +1% | 10,232,100 |
2023/06/09 | 2,150 | 2,224 | 2,141 | 2,221.5 | +98 | +4.6% | 15,204,800 |
2023/06/08 | 2,123 | 2,149 | 2,105.5 | 2,123.5 | +14.5 | +0.7% | 8,723,500 |
2023/06/07 | 2,162 | 2,173 | 2,104.5 | 2,109 | -41 | -1.9% | 11,163,600 |
2023/06/06 | 2,085.5 | 2,150 | 2,072 | 2,150 | +55 | +2.6% | 11,219,700 |
2023/06/05 | 2,102 | 2,108 | 2,085.5 | 2,095 | +42 | +2% | 7,388,300 |
2023/06/02 | 2,038 | 2,054 | 2,020.5 | 2,053 | +45 | +2.2% | 7,843,800 |
2023/06/01 | 2,008 | 2,025 | 1,994.5 | 2,008 | +16 | +0.8% | 10,855,300 |
2023/05/31 | 2,111 | 2,111.5 | 1,990.5 | 1,992 | -137.5 | -6.5% | 21,130,900 |
2023/05/30 | 2,119 | 2,142 | 2,096 | 2,129.5 | +21 | +1% | 10,469,500 |
2023/05/29 | 2,080.5 | 2,122.5 | 2,076 | 2,108.5 | +78 | +3.8% | 13,031,700 |
2023/05/26 | 1,977.5 | 2,037.5 | 1,975.5 | 2,030.5 | +73 | +3.7% | 12,688,600 |
2023/05/25 | 1,960 | 1,979 | 1,953 | 1,957.5 | -8 | -0.4% | 6,034,200 |
2023/05/24 | 1,964.5 | 1,990.5 | 1,961.5 | 1,965.5 | +6 | +0.3% | 6,744,500 |
2023/05/23 | 1,999 | 2,027 | 1,955.5 | 1,959.5 | -31.5 | -1.6% | 9,472,400 |
2023/05/22 | 1,979.5 | 1,995 | 1,964 | 1,991 | +4.5 | +0.2% | 6,893,700 |
2023/05/19 | 1,978 | 2,019 | 1,976.5 | 1,986.5 | +23 | +1.2% | 11,614,200 |
2023/05/18 | 1,934.5 | 1,965.5 | 1,932.5 | 1,963.5 | +52.5 | +2.7% | 11,709,400 |
2023/05/17 | 1,918 | 1,923.5 | 1,901.5 | 1,911 | -23.5 | -1.2% | 8,985,200 |
2023/05/16 | 1,960 | 1,963.5 | 1,927.5 | 1,934.5 | -19 | -1% | 6,757,300 |
2023/05/15 | 1,934 | 1,953.5 | 1,932 | 1,953.5 | +33 | +1.7% | 5,521,600 |
201~
250
件表示中 / 3458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 | 305,700円 | +0.7% | +0.5% | 2.94% | 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 |
三井物 | 818,000円 | -2.4% | -11.7% | 2.44% | 13.61倍 | 1.62倍 |
|
三井グループ中核の総合商社。鉄鉱石、原油の生産権益量は商社断トツ。インフラ等にも強み |
伊藤忠 | 733,300円 | +4.1% | +9.5% | 2.73% | 11.99倍 | 1.94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 | 417,000円 | -1.6% | +32.7% | 3.12% | 9.61倍 | 1.15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 | 963,200円 | +8.0% | +8.6% | 3.11% | 9.68倍 | 1.37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