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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 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 |
| 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 |
3551～
3600
件表示中 / 3692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 | 253,600円 | +4.8% | +0.5% | 3.75% | 8.41倍 | 1.24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 | 278,200円 | -3.8% | -3.1% | 4.13% | 10.39倍 | 1.06倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 住友商 | 350,300円 | +0.1% | +2.1% | 4.00% | 7.44倍 | 0.91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 | 294,400円 | -0.1% | -1.3% | 3.74% | 9.14倍 | 1.18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 |
| サンリオ | 567,700円 | +40.5% | +87.2% | 0.92% | 33.12倍 | 15.93倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
市場注目の銘柄
チャート関連のコラム
