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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 444 | 454 | 443 | 453 | +12 | +2.7% | 9,643,000 |
| 2010/09/03 | 439 | 445 | 437 | 441 | +1 | +0.2% | 8,647,000 |
| 2010/09/02 | 446 | 447 | 433 | 440 | +1 | +0.2% | 6,471,000 |
| 2010/09/01 | 432 | 439 | 430 | 439 | +6 | +1.4% | 6,416,000 |
| 2010/08/31 | 443 | 445 | 432 | 433 | -20 | -4.4% | 9,997,000 |
| 2010/08/30 | 449 | 458 | 449 | 453 | +11 | +2.5% | 7,447,000 |
| 2010/08/27 | 431 | 445 | 428 | 442 | +3 | +0.7% | 10,023,000 |
| 2010/08/26 | 444 | 444 | 434 | 439 | +1 | +0.2% | 6,750,000 |
| 2010/08/25 | 444 | 445 | 435 | 438 | -9 | -2% | 9,561,000 |
| 2010/08/24 | 450 | 452 | 445 | 447 | -11 | -2.4% | 8,792,000 |
| 2010/08/23 | 456 | 461 | 455 | 458 | +1 | +0.2% | 6,820,000 |
| 2010/08/20 | 457 | 462 | 453 | 457 | -8 | -1.7% | 7,713,000 |
| 2010/08/19 | 458 | 466 | 458 | 465 | +7 | +1.5% | 5,315,000 |
| 2010/08/18 | 457 | 461 | 451 | 458 | +8 | +1.8% | 6,803,000 |
| 2010/08/17 | 449 | 453 | 445 | 450 | -4 | -0.9% | 7,924,000 |
| 2010/08/16 | 454 | 456 | 448 | 454 | -11 | -2.4% | 9,343,000 |
| 2010/08/13 | 461 | 466 | 454 | 465 | +5 | +1.1% | 8,155,000 |
| 2010/08/12 | 455 | 460 | 449 | 460 | -5 | -1.1% | 8,748,000 |
| 2010/08/11 | 473 | 475 | 463 | 465 | -13 | -2.7% | 5,803,000 |
| 2010/08/10 | 484 | 486 | 475 | 478 | -3 | -0.6% | 6,984,000 |
| 2010/08/09 | 485 | 486 | 479 | 481 | -12 | -2.4% | 6,573,000 |
| 2010/08/06 | 487 | 494 | 482 | 493 | +7 | +1.4% | 9,164,000 |
| 2010/08/05 | 478 | 487 | 478 | 486 | +14 | +3% | 9,507,000 |
| 2010/08/04 | 477 | 478 | 470 | 472 | -11 | -2.3% | 9,720,000 |
| 2010/08/03 | 486 | 489 | 477 | 483 | +8 | +1.7% | 12,884,000 |
| 2010/08/02 | 465 | 482 | 464 | 475 | +11 | +2.4% | 10,498,000 |
| 2010/07/30 | 470 | 474 | 462 | 464 | -6 | -1.3% | 9,843,000 |
| 2010/07/29 | 474 | 476 | 469 | 470 | -8 | -1.7% | 5,772,000 |
| 2010/07/28 | 462 | 479 | 460 | 478 | +22 | +4.8% | 10,765,000 |
| 2010/07/27 | 458 | 459 | 452 | 456 | -6 | -1.3% | 5,063,000 |
| 2010/07/26 | 466 | 470 | 462 | 462 | +2 | +0.4% | 4,098,000 |
| 2010/07/23 | 458 | 466 | 453 | 460 | +15 | +3.4% | 8,103,000 |
| 2010/07/22 | 447 | 449 | 440 | 445 | -11 | -2.4% | 14,608,000 |
| 2010/07/21 | 459 | 461 | 453 | 456 | -2 | -0.4% | 5,722,000 |
| 2010/07/20 | 446 | 460 | 445 | 458 | +4 | +0.9% | 13,290,000 |
| 2010/07/16 | 465 | 469 | 452 | 454 | -14 | -3% | 9,123,000 |
| 2010/07/15 | 466 | 473 | 465 | 468 | -5 | -1.1% | 8,752,000 |
| 2010/07/14 | 470 | 474 | 469 | 473 | +11 | +2.4% | 5,132,000 |
| 2010/07/13 | 466 | 469 | 459 | 462 | -2 | -0.4% | 6,201,000 |
| 2010/07/12 | 466 | 472 | 462 | 464 | -6 | -1.3% | 10,316,000 |
| 2010/07/09 | 469 | 471 | 460 | 470 | +2 | +0.4% | 8,045,000 |
| 2010/07/08 | 472 | 475 | 466 | 468 | +8 | +1.7% | 6,400,000 |
| 2010/07/07 | 456 | 466 | 455 | 460 | -1 | -0.2% | 11,167,000 |
| 2010/07/06 | 446 | 461 | 440 | 461 | +13 | +2.9% | 9,370,000 |
| 2010/07/05 | 449 | 452 | 445 | 448 | -2 | -0.4% | 6,403,000 |
| 2010/07/02 | 455 | 455 | 446 | 450 | -6 | -1.3% | 6,267,000 |
| 2010/07/01 | 455 | 459 | 448 | 456 | -5 | -1.1% | 9,697,000 |
| 2010/06/30 | 454 | 463 | 452 | 461 | -5 | -1.1% | 9,246,000 |
| 2010/06/29 | 477 | 481 | 465 | 466 | -8 | -1.7% | 6,457,000 |
| 2010/06/28 | 488 | 489 | 472 | 474 | -13 | -2.7% | 9,488,000 |
3351～
3400
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
