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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,506.5 | 2,539.5 | 2,493.5 | 2,519 | +67 | +2.7% | 6,624,700 |
| 2024/10/04 | 2,443.5 | 2,463 | 2,426.5 | 2,452 | +19.5 | +0.8% | 4,017,900 |
| 2024/10/03 | 2,515.5 | 2,515.5 | 2,417 | 2,432.5 | +17 | +0.7% | 6,815,400 |
| 2024/10/02 | 2,374 | 2,461 | 2,373.5 | 2,415.5 | +35.5 | +1.5% | 9,086,500 |
| 2024/10/01 | 2,338.5 | 2,410.5 | 2,330 | 2,380 | +40 | +1.7% | 7,972,900 |
| 2024/09/30 | 2,298 | 2,345.5 | 2,296 | 2,340 | -87.5 | -3.6% | 8,211,000 |
| 2024/09/27 | 2,428 | 2,431 | 2,380.5 | 2,427.5 | -1 | ±0% | 6,525,300 |
| 2024/09/26 | 2,407 | 2,428.5 | 2,379 | 2,428.5 | +62.5 | +2.6% | 6,972,800 |
| 2024/09/25 | 2,344.5 | 2,383 | 2,329 | 2,366 | +25 | +1.1% | 4,322,500 |
| 2024/09/24 | 2,355 | 2,366.5 | 2,331 | 2,341 | +39.5 | +1.7% | 4,698,100 |
| 2024/09/20 | 2,337 | 2,337 | 2,300 | 2,301.5 | +27 | +1.2% | 6,268,100 |
| 2024/09/19 | 2,245 | 2,289 | 2,243.5 | 2,274.5 | +61.5 | +2.8% | 4,538,000 |
| 2024/09/18 | 2,258 | 2,258 | 2,187.5 | 2,213 | +5 | +0.2% | 3,932,700 |
| 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 |
201～
250
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
