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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,943 | 1,951.5 | 1,917 | 1,920.5 | -22.5 | -1.2% | 7,462,600 |
| 2023/05/11 | 1,921.5 | 1,944.5 | 1,912.5 | 1,943 | +7 | +0.4% | 5,325,500 |
| 2023/05/10 | 1,960 | 1,971.5 | 1,933.5 | 1,936 | -11.5 | -0.6% | 8,223,100 |
| 2023/05/09 | 1,895.5 | 1,947.5 | 1,878 | 1,947.5 | +33.5 | +1.8% | 12,012,400 |
| 2023/05/08 | 1,909 | 1,929.5 | 1,881 | 1,914 | +2 | +0.1% | 13,077,500 |
| 2023/05/02 | 1,949.5 | 1,955.5 | 1,905.5 | 1,912 | -27.5 | -1.4% | 6,660,100 |
| 2023/05/01 | 1,943 | 1,962.5 | 1,935.5 | 1,939.5 | +19.5 | +1% | 6,068,700 |
| 2023/04/28 | 1,932 | 1,934 | 1,890 | 1,920 | +2.5 | +0.1% | 7,960,800 |
| 2023/04/27 | 1,885 | 1,917.5 | 1,880.5 | 1,917.5 | +18.5 | +1% | 5,402,800 |
| 2023/04/26 | 1,913 | 1,914 | 1,887.5 | 1,899 | -24.5 | -1.3% | 6,714,700 |
| 2023/04/25 | 1,948 | 1,955 | 1,921 | 1,923.5 | -11.5 | -0.6% | 5,935,600 |
| 2023/04/24 | 1,946 | 1,947 | 1,928.5 | 1,935 | -4 | -0.2% | 3,418,900 |
| 2023/04/21 | 1,923 | 1,948.5 | 1,918.5 | 1,939 | +4.5 | +0.2% | 4,341,300 |
| 2023/04/20 | 1,935.5 | 1,939.5 | 1,916 | 1,934.5 | -15 | -0.8% | 5,034,100 |
| 2023/04/19 | 1,959.5 | 1,972 | 1,934 | 1,949.5 | +6 | +0.3% | 5,897,000 |
| 2023/04/18 | 1,935 | 1,957 | 1,927.5 | 1,943.5 | +10 | +0.5% | 5,818,100 |
| 2023/04/17 | 1,949 | 1,949 | 1,915 | 1,933.5 | -23.5 | -1.2% | 7,348,900 |
| 2023/04/14 | 1,926 | 1,986.5 | 1,917 | 1,957 | +60 | +3.2% | 15,663,000 |
| 2023/04/13 | 1,915 | 1,918.5 | 1,874 | 1,897 | -7 | -0.4% | 8,162,200 |
| 2023/04/12 | 1,881.5 | 1,918 | 1,878 | 1,904 | +55 | +3% | 12,836,200 |
| 2023/04/11 | 1,784 | 1,859.5 | 1,776.5 | 1,849 | +80.5 | +4.6% | 14,055,300 |
| 2023/04/10 | 1,772.5 | 1,780 | 1,762.5 | 1,768.5 | +11 | +0.6% | 2,930,300 |
| 2023/04/07 | 1,743.5 | 1,762.5 | 1,741.5 | 1,757.5 | +20.5 | +1.2% | 3,555,900 |
| 2023/04/06 | 1,727 | 1,753 | 1,719 | 1,737 | -3.5 | -0.2% | 5,399,700 |
| 2023/04/05 | 1,754.5 | 1,772.5 | 1,730 | 1,740.5 | -53.5 | -3% | 6,745,000 |
| 2023/04/04 | 1,809 | 1,822.5 | 1,790 | 1,794 | -15 | -0.8% | 6,227,400 |
| 2023/04/03 | 1,810.5 | 1,828.5 | 1,793 | 1,809 | +13.5 | +0.8% | 6,409,800 |
| 2023/03/31 | 1,762.5 | 1,802.5 | 1,761 | 1,795.5 | +45.5 | +2.6% | 7,620,400 |
| 2023/03/30 | 1,742 | 1,757.5 | 1,733.5 | 1,750 | -32 | -1.8% | 8,151,400 |
| 2023/03/29 | 1,765 | 1,782 | 1,756.5 | 1,782 | +19.5 | +1.1% | 6,348,700 |
| 2023/03/28 | 1,765 | 1,782.5 | 1,746.5 | 1,762.5 | +22 | +1.3% | 6,120,000 |
| 2023/03/27 | 1,736 | 1,751.5 | 1,711 | 1,740.5 | +20.5 | +1.2% | 5,361,100 |
| 2023/03/24 | 1,713.5 | 1,721 | 1,706 | 1,720 | -6.5 | -0.4% | 4,367,000 |
| 2023/03/23 | 1,715.5 | 1,732.5 | 1,698.5 | 1,726.5 | -0.5 | ±0% | 5,117,600 |
| 2023/03/22 | 1,742 | 1,744.5 | 1,720.5 | 1,727 | +31.5 | +1.9% | 5,182,700 |
| 2023/03/20 | 1,721.5 | 1,726 | 1,691.5 | 1,695.5 | -29.5 | -1.7% | 5,461,900 |
| 2023/03/17 | 1,712.5 | 1,727 | 1,688.5 | 1,725 | +33 | +2% | 10,131,200 |
| 2023/03/16 | 1,708.5 | 1,720 | 1,689 | 1,692 | -82.5 | -4.6% | 9,420,800 |
| 2023/03/15 | 1,801 | 1,804.5 | 1,766.5 | 1,774.5 | +13.5 | +0.8% | 7,769,900 |
| 2023/03/14 | 1,797 | 1,798.5 | 1,742 | 1,761 | -76 | -4.1% | 9,392,600 |
| 2023/03/13 | 1,836 | 1,839.5 | 1,814 | 1,837 | -37.5 | -2% | 7,932,200 |
| 2023/03/10 | 1,883.5 | 1,903.5 | 1,874 | 1,874.5 | -47.5 | -2.5% | 8,695,600 |
| 2023/03/09 | 1,930 | 1,933 | 1,913 | 1,922 | +10 | +0.5% | 5,152,900 |
| 2023/03/08 | 1,910.5 | 1,931.5 | 1,907.5 | 1,912 | -4.5 | -0.2% | 6,315,600 |
| 2023/03/07 | 1,908 | 1,928.5 | 1,892.5 | 1,916.5 | +5.5 | +0.3% | 8,332,800 |
| 2023/03/06 | 1,893 | 1,915 | 1,886.5 | 1,911 | +43.5 | +2.3% | 9,950,600 |
| 2023/03/03 | 1,816.5 | 1,871.5 | 1,810 | 1,867.5 | +73.5 | +4.1% | 12,415,000 |
| 2023/03/02 | 1,798 | 1,825.5 | 1,787 | 1,794 | +5 | +0.3% | 7,101,900 |
| 2023/03/01 | 1,751 | 1,791.5 | 1,751 | 1,789 | +49 | +2.8% | 6,044,100 |
| 2023/02/28 | 1,762.5 | 1,763 | 1,731 | 1,740 | -13.5 | -0.8% | 8,402,900 |
251～
300
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
