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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 545 | 548 | 537 | 539 | +1 | +0.2% | 10,995,000 |
| 2010/11/18 | 521 | 539 | 519 | 538 | +13 | +2.5% | 13,540,000 |
| 2010/11/17 | 521 | 525 | 517 | 525 | -6 | -1.1% | 16,679,000 |
| 2010/11/16 | 539 | 542 | 527 | 531 | -3 | -0.6% | 9,592,000 |
| 2010/11/15 | 532 | 534 | 526 | 534 | +1 | +0.2% | 8,617,000 |
| 2010/11/12 | 541 | 545 | 532 | 533 | -11 | -2% | 13,970,000 |
| 2010/11/11 | 547 | 547 | 541 | 544 | +1 | +0.2% | 8,659,000 |
| 2010/11/10 | 540 | 549 | 538 | 543 | +7 | +1.3% | 11,864,000 |
| 2010/11/09 | 537 | 543 | 534 | 536 | -5 | -0.9% | 8,104,000 |
| 2010/11/08 | 547 | 549 | 537 | 541 | ±0 | ±0% | 13,153,000 |
| 2010/11/05 | 525 | 542 | 525 | 541 | +32 | +6.3% | 23,112,000 |
| 2010/11/04 | 505 | 512 | 504 | 509 | +12 | +2.4% | 19,445,000 |
| 2010/11/02 | 503 | 506 | 495 | 497 | -8 | -1.6% | 18,376,000 |
| 2010/11/01 | 498 | 510 | 497 | 505 | -1 | -0.2% | 15,321,000 |
| 2010/10/29 | 510 | 517 | 503 | 506 | -8 | -1.6% | 19,616,000 |
| 2010/10/28 | 519 | 520 | 510 | 514 | -8 | -1.5% | 18,291,000 |
| 2010/10/27 | 523 | 528 | 518 | 522 | +2 | +0.4% | 14,350,000 |
| 2010/10/26 | 526 | 527 | 519 | 520 | -5 | -1% | 13,025,000 |
| 2010/10/25 | 523 | 529 | 519 | 525 | +3 | +0.6% | 15,959,000 |
| 2010/10/22 | 519 | 526 | 518 | 522 | +2 | +0.4% | 8,425,000 |
| 2010/10/21 | 525 | 530 | 519 | 520 | -3 | -0.6% | 15,802,000 |
| 2010/10/20 | 527 | 527 | 517 | 523 | -16 | -3% | 23,527,000 |
| 2010/10/19 | 540 | 543 | 534 | 539 | -1 | -0.2% | 11,062,000 |
| 2010/10/18 | 535 | 545 | 533 | 540 | +4 | +0.7% | 11,739,000 |
| 2010/10/15 | 537 | 542 | 532 | 536 | -1 | -0.2% | 17,003,000 |
| 2010/10/14 | 529 | 540 | 525 | 537 | +16 | +3.1% | 20,501,000 |
| 2010/10/13 | 527 | 531 | 519 | 521 | -5 | -1% | 15,018,000 |
| 2010/10/12 | 534 | 537 | 517 | 526 | -2 | -0.4% | 20,611,000 |
| 2010/10/08 | 519 | 530 | 517 | 528 | +10 | +1.9% | 21,183,000 |
| 2010/10/07 | 507 | 519 | 507 | 518 | +9 | +1.8% | 21,393,000 |
| 2010/10/06 | 490 | 509 | 490 | 509 | +29 | +6% | 26,216,000 |
| 2010/10/05 | 471 | 481 | 471 | 480 | +5 | +1.1% | 12,738,000 |
| 2010/10/04 | 469 | 478 | 466 | 475 | +8 | +1.7% | 13,205,000 |
| 2010/10/01 | 477 | 478 | 464 | 467 | -5 | -1.1% | 12,465,000 |
| 2010/09/30 | 486 | 489 | 469 | 472 | -12 | -2.5% | 13,473,000 |
| 2010/09/29 | 478 | 487 | 476 | 484 | +10 | +2.1% | 10,775,000 |
| 2010/09/28 | 467 | 477 | 466 | 474 | +3 | +0.6% | 7,658,000 |
| 2010/09/27 | 467 | 472 | 464 | 471 | +12 | +2.6% | 9,358,000 |
| 2010/09/24 | 459 | 466 | 458 | 459 | -11 | -2.3% | 14,764,000 |
| 2010/09/22 | 465 | 476 | 462 | 470 | +5 | +1.1% | 12,654,000 |
| 2010/09/21 | 476 | 477 | 465 | 465 | -5 | -1.1% | 6,637,000 |
| 2010/09/17 | 468 | 472 | 466 | 470 | +5 | +1.1% | 8,716,000 |
| 2010/09/16 | 467 | 471 | 464 | 465 | +4 | +0.9% | 13,314,000 |
| 2010/09/15 | 450 | 465 | 447 | 461 | +4 | +0.9% | 11,525,000 |
| 2010/09/14 | 454 | 461 | 450 | 457 | +3 | +0.7% | 10,625,000 |
| 2010/09/13 | 457 | 462 | 453 | 454 | +3 | +0.7% | 7,448,000 |
| 2010/09/10 | 450 | 457 | 448 | 451 | +7 | +1.6% | 11,979,000 |
| 2010/09/09 | 444 | 447 | 442 | 444 | +5 | +1.1% | 5,170,000 |
| 2010/09/08 | 439 | 442 | 435 | 439 | -7 | -1.6% | 6,938,000 |
| 2010/09/07 | 449 | 454 | 445 | 446 | -7 | -1.5% | 9,540,000 |
3301～
3350
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
