丸井グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,389.5 | 2,432.5 | 2,380 | 2,428.5 | +25.5 | +1.1% | 645,200 |
| 2024/04/25 | 2,410 | 2,417.5 | 2,383 | 2,403 | -25 | -1% | 573,900 |
| 2024/04/24 | 2,423.5 | 2,434 | 2,412.5 | 2,428 | +3.5 | +0.1% | 583,200 |
| 2024/04/23 | 2,400.5 | 2,447 | 2,400.5 | 2,424.5 | +17.5 | +0.7% | 603,000 |
| 2024/04/22 | 2,372 | 2,408 | 2,357.5 | 2,407 | +85 | +3.7% | 844,600 |
| 2024/04/19 | 2,348 | 2,356.5 | 2,306.5 | 2,322 | -23.5 | -1% | 825,300 |
| 2024/04/18 | 2,330 | 2,352.5 | 2,325 | 2,345.5 | +25.5 | +1.1% | 529,800 |
| 2024/04/17 | 2,347.5 | 2,354 | 2,320 | 2,320 | -26.5 | -1.1% | 605,500 |
| 2024/04/16 | 2,369 | 2,379.5 | 2,319.5 | 2,346.5 | -57 | -2.4% | 942,200 |
| 2024/04/15 | 2,412.5 | 2,420 | 2,391 | 2,403.5 | -23 | -0.9% | 681,500 |
| 2024/04/12 | 2,415 | 2,436.5 | 2,406.5 | 2,426.5 | +12.5 | +0.5% | 730,600 |
| 2024/04/11 | 2,415 | 2,424.5 | 2,395.5 | 2,414 | -19.5 | -0.8% | 690,500 |
| 2024/04/10 | 2,484.5 | 2,490.5 | 2,433.5 | 2,433.5 | -62 | -2.5% | 676,800 |
| 2024/04/09 | 2,476 | 2,510 | 2,476 | 2,495.5 | +12 | +0.5% | 532,600 |
| 2024/04/08 | 2,498 | 2,503 | 2,471 | 2,483.5 | +2 | +0.1% | 644,500 |
| 2024/04/05 | 2,479.5 | 2,502.5 | 2,468 | 2,481.5 | -29.5 | -1.2% | 615,800 |
| 2024/04/04 | 2,476 | 2,537.5 | 2,474.5 | 2,511 | +53.5 | +2.2% | 1,186,200 |
| 2024/04/03 | 2,444.5 | 2,466.5 | 2,430.5 | 2,457.5 | +13.5 | +0.6% | 678,800 |
| 2024/04/02 | 2,462.5 | 2,472.5 | 2,440 | 2,444 | -18.5 | -0.8% | 667,300 |
| 2024/04/01 | 2,467 | 2,484 | 2,454 | 2,462.5 | +17 | +0.7% | 801,500 |
| 2024/03/29 | 2,429 | 2,453.5 | 2,429 | 2,445.5 | +25 | +1% | 1,228,600 |
| 2024/03/28 | 2,464 | 2,480 | 2,419.5 | 2,420.5 | -92 | -3.7% | 908,200 |
| 2024/03/27 | 2,492 | 2,522 | 2,488 | 2,512.5 | +31.5 | +1.3% | 1,036,300 |
| 2024/03/26 | 2,470 | 2,488.5 | 2,457.5 | 2,481 | -2 | -0.1% | 916,700 |
| 2024/03/25 | 2,497.5 | 2,506.5 | 2,476 | 2,483 | -14.5 | -0.6% | 877,100 |
| 2024/03/22 | 2,472 | 2,499 | 2,470.5 | 2,497.5 | +22.5 | +0.9% | 863,400 |
| 2024/03/21 | 2,475 | 2,475 | 2,445.5 | 2,475 | +18.5 | +0.8% | 961,000 |
| 2024/03/19 | 2,430 | 2,456.5 | 2,420 | 2,456.5 | +22 | +0.9% | 731,200 |
| 2024/03/18 | 2,420 | 2,436.5 | 2,398 | 2,434.5 | +29.5 | +1.2% | 753,800 |
| 2024/03/15 | 2,370.5 | 2,408.5 | 2,369 | 2,405 | +27.5 | +1.2% | 903,500 |
| 2024/03/14 | 2,355.5 | 2,384.5 | 2,349.5 | 2,377.5 | +25 | +1.1% | 679,400 |
| 2024/03/13 | 2,367 | 2,371.5 | 2,348 | 2,352.5 | -14.5 | -0.6% | 808,100 |
| 2024/03/12 | 2,359 | 2,373.5 | 2,335.5 | 2,367 | +4.5 | +0.2% | 944,200 |
| 2024/03/11 | 2,377 | 2,399 | 2,348 | 2,362.5 | -10.5 | -0.4% | 1,138,600 |
| 2024/03/08 | 2,395.5 | 2,410 | 2,371.5 | 2,373 | -17.5 | -0.7% | 1,311,800 |
| 2024/03/07 | 2,390 | 2,405.5 | 2,379 | 2,390.5 | +24 | +1% | 819,100 |
| 2024/03/06 | 2,350 | 2,389 | 2,346 | 2,366.5 | -19.5 | -0.8% | 1,122,300 |
| 2024/03/05 | 2,411.5 | 2,418.5 | 2,386 | 2,386 | -26 | -1.1% | 898,100 |
| 2024/03/04 | 2,444 | 2,452.5 | 2,401 | 2,412 | -37 | -1.5% | 997,100 |
| 2024/03/01 | 2,439 | 2,458 | 2,432 | 2,449 | +10.5 | +0.4% | 809,400 |
| 2024/02/29 | 2,428.5 | 2,438.5 | 2,400.5 | 2,438.5 | +6 | +0.2% | 1,280,400 |
| 2024/02/28 | 2,454 | 2,455.5 | 2,425 | 2,432.5 | -1 | ±0% | 643,200 |
| 2024/02/27 | 2,430 | 2,446 | 2,416 | 2,433.5 | -17.5 | -0.7% | 750,000 |
| 2024/02/26 | 2,488.5 | 2,491.5 | 2,436.5 | 2,451 | -21.5 | -0.9% | 770,400 |
| 2024/02/22 | 2,450 | 2,488 | 2,449 | 2,472.5 | +5 | +0.2% | 893,300 |
| 2024/02/21 | 2,471.5 | 2,475.5 | 2,440.5 | 2,467.5 | -7.5 | -0.3% | 772,900 |
| 2024/02/20 | 2,500 | 2,513 | 2,468 | 2,475 | -3 | -0.1% | 628,800 |
| 2024/02/19 | 2,463 | 2,478 | 2,441.5 | 2,478 | +22.5 | +0.9% | 633,400 |
| 2024/02/16 | 2,425 | 2,464 | 2,418 | 2,455.5 | +12.5 | +0.5% | 985,700 |
| 2024/02/15 | 2,431 | 2,449.5 | 2,396 | 2,443 | +28 | +1.2% | 846,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「丸井Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 丸井Ｇ | 242,800円 | +6.7% | +7.2% | 4.16% | 19.01倍 | 1.80倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| サンドラッグ | 452,800円 | +8.2% | +7.3% | 2.52% | 19.47倍 | 2.16倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| すかいＨＤ | 226,200円 | +5.7% | +38.1% | 0.44% | 68.61倍 | 3.17倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| ツルハＨＤ | 989,500円 | +6.5% | +3.7% | 2.70% | 18.58倍 | 1.71倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議開始 |
| ウエルシアＨＤ | 229,500円 | +5.7% | +6.8% | 1.57% | 17.56倍 | 2.00倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議開始 |
市場注目の銘柄
チャート関連のコラム
