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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 501 | 508 | 499 | 501 | -2 | -0.4% | 7,669,000 |
| 2010/06/16 | 500 | 505 | 496 | 503 | +11 | +2.2% | 15,866,000 |
| 2010/06/15 | 493 | 495 | 489 | 492 | -2 | -0.4% | 5,139,000 |
| 2010/06/14 | 495 | 497 | 491 | 494 | +4 | +0.8% | 5,514,000 |
| 2010/06/11 | 491 | 497 | 488 | 490 | +7 | +1.4% | 12,279,000 |
| 2010/06/10 | 480 | 484 | 475 | 483 | +1 | +0.2% | 10,690,000 |
| 2010/06/09 | 486 | 491 | 479 | 482 | -6 | -1.2% | 11,185,000 |
| 2010/06/08 | 485 | 494 | 485 | 488 | -1 | -0.2% | 6,506,000 |
| 2010/06/07 | 490 | 493 | 487 | 489 | -16 | -3.2% | 9,658,000 |
| 2010/06/04 | 505 | 514 | 503 | 505 | +1 | +0.2% | 9,142,000 |
| 2010/06/03 | 502 | 506 | 499 | 504 | +10 | +2% | 9,786,000 |
| 2010/06/02 | 490 | 498 | 486 | 494 | -4 | -0.8% | 23,040,000 |
| 2010/06/01 | 513 | 515 | 496 | 498 | -9 | -1.8% | 12,763,000 |
| 2010/05/31 | 509 | 513 | 503 | 507 | -7 | -1.4% | 10,193,000 |
| 2010/05/28 | 518 | 519 | 506 | 514 | +6 | +1.2% | 10,706,000 |
| 2010/05/27 | 490 | 508 | 485 | 508 | +10 | +2% | 20,999,000 |
| 2010/05/26 | 491 | 502 | 480 | 498 | +12 | +2.5% | 16,464,000 |
| 2010/05/25 | 499 | 500 | 484 | 486 | -14 | -2.8% | 10,857,000 |
| 2010/05/24 | 504 | 507 | 492 | 500 | -9 | -1.8% | 15,515,000 |
| 2010/05/21 | 513 | 515 | 506 | 509 | -17 | -3.2% | 22,502,000 |
| 2010/05/20 | 519 | 534 | 519 | 526 | +2 | +0.4% | 11,946,000 |
| 2010/05/19 | 520 | 528 | 513 | 524 | -6 | -1.1% | 14,208,000 |
| 2010/05/18 | 542 | 543 | 524 | 530 | -11 | -2% | 12,048,000 |
| 2010/05/17 | 552 | 562 | 538 | 541 | -21 | -3.7% | 16,270,000 |
| 2010/05/14 | 548 | 565 | 546 | 562 | +4 | +0.7% | 15,717,000 |
| 2010/05/13 | 554 | 560 | 550 | 558 | +12 | +2.2% | 10,701,000 |
| 2010/05/12 | 532 | 547 | 531 | 546 | +18 | +3.4% | 16,162,000 |
| 2010/05/11 | 550 | 551 | 526 | 528 | -14 | -2.6% | 11,963,000 |
| 2010/05/10 | 532 | 545 | 530 | 542 | +7 | +1.3% | 10,524,000 |
| 2010/05/07 | 507 | 539 | 507 | 535 | -2 | -0.4% | 19,413,000 |
| 2010/05/06 | 540 | 542 | 535 | 537 | -23 | -4.1% | 12,658,000 |
| 2010/04/30 | 562 | 563 | 556 | 560 | +1 | +0.2% | 10,132,000 |
| 2010/04/28 | 558 | 562 | 552 | 559 | -9 | -1.6% | 8,295,000 |
| 2010/04/27 | 570 | 573 | 566 | 568 | -6 | -1% | 6,893,000 |
| 2010/04/26 | 570 | 578 | 570 | 574 | +5 | +0.9% | 8,149,000 |
| 2010/04/23 | 561 | 573 | 561 | 569 | +4 | +0.7% | 8,268,000 |
| 2010/04/22 | 568 | 568 | 559 | 565 | -10 | -1.7% | 10,060,000 |
| 2010/04/21 | 577 | 579 | 572 | 575 | +6 | +1.1% | 5,794,000 |
| 2010/04/20 | 581 | 582 | 568 | 569 | -8 | -1.4% | 6,173,000 |
| 2010/04/19 | 580 | 584 | 575 | 577 | -16 | -2.7% | 7,617,000 |
| 2010/04/16 | 599 | 599 | 590 | 593 | -9 | -1.5% | 7,431,000 |
| 2010/04/15 | 597 | 604 | 595 | 602 | +11 | +1.9% | 12,700,000 |
| 2010/04/14 | 595 | 595 | 586 | 591 | -1 | -0.2% | 5,337,000 |
| 2010/04/13 | 594 | 595 | 588 | 592 | -4 | -0.7% | 6,706,000 |
| 2010/04/12 | 592 | 602 | 589 | 596 | +9 | +1.5% | 10,430,000 |
| 2010/04/09 | 587 | 590 | 585 | 587 | -1 | -0.2% | 6,278,000 |
| 2010/04/08 | 585 | 592 | 585 | 588 | -3 | -0.5% | 8,365,000 |
| 2010/04/07 | 593 | 595 | 590 | 591 | -1 | -0.2% | 10,628,000 |
| 2010/04/06 | 601 | 601 | 589 | 592 | -6 | -1% | 9,388,000 |
| 2010/04/05 | 600 | 602 | 596 | 598 | +4 | +0.7% | 6,032,000 |
3401～
3450
件表示中 / 3452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 | 305,600円 | +0.7% | +0.5% | 2.95% | 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 |
| 伊藤忠 | 726,000円 | +4.1% | +9.5% | 2.75% | 11.87倍 | 1.92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 | 424,300円 | -1.6% | +32.7% | 3.06% | 9.78倍 | 1.17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 | 978,700円 | +8.0% | +8.6% | 3.07% | 9.84倍 | 1.40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 |
| 双 日 | 422,100円 | +1.5% | +19.5% | 3.55% | 8.34倍 | 0.99倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
市場注目の銘柄
チャート関連のコラム
