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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,746.5 | 1,762 | 1,739 | 1,753.5 | +2.5 | +0.1% | 4,269,100 |
| 2023/02/24 | 1,752 | 1,755 | 1,743 | 1,751 | +1 | +0.1% | 4,297,100 |
| 2023/02/22 | 1,760 | 1,767.5 | 1,747 | 1,750 | -23 | -1.3% | 5,210,800 |
| 2023/02/21 | 1,759.5 | 1,787.5 | 1,756 | 1,773 | +14.5 | +0.8% | 5,469,300 |
| 2023/02/20 | 1,761 | 1,764 | 1,755 | 1,758.5 | +3.5 | +0.2% | 2,637,800 |
| 2023/02/17 | 1,724 | 1,757 | 1,721.5 | 1,755 | +5.5 | +0.3% | 5,225,900 |
| 2023/02/16 | 1,764 | 1,767 | 1,745 | 1,749.5 | -5.5 | -0.3% | 5,208,400 |
| 2023/02/15 | 1,761 | 1,773.5 | 1,751 | 1,755 | +1.5 | +0.1% | 6,073,500 |
| 2023/02/14 | 1,756 | 1,764.5 | 1,745 | 1,753.5 | +4.5 | +0.3% | 5,347,000 |
| 2023/02/13 | 1,770 | 1,773 | 1,746.5 | 1,749 | -19.5 | -1.1% | 5,853,000 |
| 2023/02/10 | 1,765.5 | 1,805 | 1,758.5 | 1,768.5 | +3 | +0.2% | 9,168,000 |
| 2023/02/09 | 1,745 | 1,771.5 | 1,743.5 | 1,765.5 | +25.5 | +1.5% | 6,594,800 |
| 2023/02/08 | 1,743 | 1,765 | 1,732 | 1,740 | +2 | +0.1% | 7,684,400 |
| 2023/02/07 | 1,715.5 | 1,749 | 1,701 | 1,738 | +22.5 | +1.3% | 12,173,700 |
| 2023/02/06 | 1,700 | 1,719 | 1,681 | 1,715.5 | +69.5 | +4.2% | 15,386,600 |
| 2023/02/03 | 1,550 | 1,647.5 | 1,528 | 1,646 | +69.5 | +4.4% | 28,229,200 |
| 2023/02/02 | 1,611 | 1,612.5 | 1,567.5 | 1,576.5 | -26.5 | -1.7% | 5,948,100 |
| 2023/02/01 | 1,602 | 1,615.5 | 1,597.5 | 1,603 | +16.5 | +1% | 5,290,400 |
| 2023/01/31 | 1,608 | 1,608.5 | 1,586.5 | 1,586.5 | -11 | -0.7% | 4,536,500 |
| 2023/01/30 | 1,619.5 | 1,621.5 | 1,591 | 1,597.5 | -20.5 | -1.3% | 5,341,600 |
| 2023/01/27 | 1,610 | 1,621 | 1,607 | 1,618 | +20.5 | +1.3% | 5,086,500 |
| 2023/01/26 | 1,598.5 | 1,612.5 | 1,591.5 | 1,597.5 | +5 | +0.3% | 4,667,900 |
| 2023/01/25 | 1,580 | 1,604 | 1,574 | 1,592.5 | -2 | -0.1% | 5,232,400 |
| 2023/01/24 | 1,576.5 | 1,606 | 1,573.5 | 1,594.5 | +30.5 | +2% | 7,295,200 |
| 2023/01/23 | 1,562.5 | 1,566 | 1,548.5 | 1,564 | +20 | +1.3% | 4,182,800 |
| 2023/01/20 | 1,528 | 1,548 | 1,526.5 | 1,544 | +16 | +1% | 4,266,200 |
| 2023/01/19 | 1,538.5 | 1,544.5 | 1,526 | 1,528 | -22.5 | -1.5% | 3,833,500 |
| 2023/01/18 | 1,523 | 1,550.5 | 1,510.5 | 1,550.5 | +33 | +2.2% | 5,191,100 |
| 2023/01/17 | 1,506.5 | 1,519.5 | 1,504.5 | 1,517.5 | +18 | +1.2% | 3,575,500 |
| 2023/01/16 | 1,507.5 | 1,510 | 1,491.5 | 1,499.5 | -19 | -1.3% | 3,710,600 |
| 2023/01/13 | 1,510 | 1,525.5 | 1,508.5 | 1,518.5 | +4.5 | +0.3% | 4,988,700 |
| 2023/01/12 | 1,508 | 1,523 | 1,503 | 1,514 | +7 | +0.5% | 4,375,900 |
| 2023/01/11 | 1,491.5 | 1,509.5 | 1,485 | 1,507 | +19.5 | +1.3% | 4,787,100 |
| 2023/01/10 | 1,488 | 1,495 | 1,483 | 1,487.5 | +4 | +0.3% | 4,524,700 |
| 2023/01/06 | 1,484 | 1,494.5 | 1,479.5 | 1,483.5 | -5.5 | -0.4% | 5,783,600 |
| 2023/01/05 | 1,484.5 | 1,496 | 1,476 | 1,489 | +4.5 | +0.3% | 5,859,900 |
| 2023/01/04 | 1,503.5 | 1,506 | 1,479 | 1,484.5 | -30.5 | -2% | 7,155,200 |
| 2022/12/30 | 1,510 | 1,527 | 1,510 | 1,515 | -4.5 | -0.3% | 3,229,100 |
| 2022/12/29 | 1,517 | 1,520 | 1,498.5 | 1,519.5 | -16.5 | -1.1% | 4,204,100 |
| 2022/12/28 | 1,532 | 1,540.5 | 1,526.5 | 1,536 | ±0 | ±0% | 3,792,300 |
| 2022/12/27 | 1,550 | 1,553 | 1,535 | 1,536 | -2.5 | -0.2% | 2,820,600 |
| 2022/12/26 | 1,535 | 1,542.5 | 1,522 | 1,538.5 | +19 | +1.3% | 3,241,800 |
| 2022/12/23 | 1,510.5 | 1,521 | 1,505.5 | 1,519.5 | -13.5 | -0.9% | 3,977,800 |
| 2022/12/22 | 1,535 | 1,539 | 1,522 | 1,533 | +14 | +0.9% | 4,660,300 |
| 2022/12/21 | 1,533.5 | 1,542 | 1,517 | 1,519 | -13 | -0.8% | 7,322,200 |
| 2022/12/20 | 1,555.5 | 1,578.5 | 1,520 | 1,532 | -17.5 | -1.1% | 10,907,500 |
| 2022/12/19 | 1,555 | 1,563 | 1,546 | 1,549.5 | -12.5 | -0.8% | 4,488,100 |
| 2022/12/16 | 1,575 | 1,582 | 1,562 | 1,562 | -28 | -1.8% | 10,540,700 |
| 2022/12/15 | 1,549.5 | 1,592 | 1,547.5 | 1,590 | +33 | +2.1% | 6,846,100 |
| 2022/12/14 | 1,558 | 1,562 | 1,549.5 | 1,557 | +5 | +0.3% | 3,909,700 |
301～
350
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
