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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 3,097 | 3,100 | 3,051 | 3,078 | -3 | -0.1% | 1,475,700 |
| 2025/06/19 | 3,050 | 3,095 | 3,042 | 3,081 | +44 | +1.4% | 786,000 |
| 2025/06/18 | 3,053 | 3,083 | 3,036 | 3,037 | -16 | -0.5% | 515,300 |
| 2025/06/17 | 3,040 | 3,059 | 3,023 | 3,053 | +10 | +0.3% | 497,900 |
| 2025/06/16 | 3,030 | 3,055 | 3,009 | 3,043 | +38 | +1.3% | 612,000 |
| 2025/06/13 | 3,040 | 3,050 | 3,005 | 3,005 | -16 | -0.5% | 1,211,500 |
| 2025/06/12 | 3,014 | 3,033 | 2,988.5 | 3,021 | -2 | -0.1% | 757,900 |
| 2025/06/11 | 3,031 | 3,031 | 2,996.5 | 3,023 | +3 | +0.1% | 672,000 |
| 2025/06/10 | 3,044 | 3,050 | 3,004 | 3,020 | -24 | -0.8% | 662,100 |
| 2025/06/09 | 3,050 | 3,058 | 3,036 | 3,044 | -2 | -0.1% | 465,500 |
| 2025/06/06 | 3,027 | 3,048 | 3,020 | 3,046 | +18 | +0.6% | 560,900 |
| 2025/06/05 | 3,044 | 3,065 | 3,016 | 3,028 | -29 | -0.9% | 509,300 |
| 2025/06/04 | 3,031 | 3,075 | 3,013 | 3,057 | +29 | +1% | 777,400 |
| 2025/06/03 | 3,035 | 3,068 | 3,016 | 3,028 | +22 | +0.7% | 863,300 |
| 2025/06/02 | 2,954 | 3,018 | 2,950 | 3,006 | +52.5 | +1.8% | 808,500 |
| 2025/05/30 | 2,943 | 2,959 | 2,925 | 2,953.5 | +3.5 | +0.1% | 725,100 |
| 2025/05/29 | 2,960.5 | 2,971.5 | 2,948 | 2,950 | -16.5 | -0.6% | 722,900 |
| 2025/05/28 | 2,987 | 2,992 | 2,956.5 | 2,966.5 | -22 | -0.7% | 676,700 |
| 2025/05/27 | 3,031 | 3,037 | 2,975.5 | 2,988.5 | -23.5 | -0.8% | 716,600 |
| 2025/05/26 | 3,027 | 3,059 | 3,010 | 3,012 | -12 | -0.4% | 873,200 |
| 2025/05/23 | 2,965.5 | 3,024 | 2,963.5 | 3,024 | +42.5 | +1.4% | 735,500 |
| 2025/05/22 | 3,010 | 3,028 | 2,969 | 2,981.5 | -46.5 | -1.5% | 754,900 |
| 2025/05/21 | 2,994 | 3,078 | 2,988.5 | 3,028 | +73 | +2.5% | 1,503,600 |
| 2025/05/20 | 2,994.5 | 2,999 | 2,933.5 | 2,955 | -26.5 | -0.9% | 880,500 |
| 2025/05/19 | 2,986 | 3,006 | 2,970 | 2,981.5 | -28.5 | -0.9% | 840,200 |
| 2025/05/16 | 3,083 | 3,095 | 3,010 | 3,010 | -42 | -1.4% | 1,012,500 |
| 2025/05/15 | 3,075 | 3,093 | 3,037 | 3,052 | -27 | -0.9% | 960,900 |
| 2025/05/14 | 3,026 | 3,100 | 3,003 | 3,079 | +253 | +9% | 1,771,300 |
| 2025/05/13 | 2,887.5 | 2,888 | 2,801 | 2,826 | -73 | -2.5% | 994,800 |
| 2025/05/12 | 2,884 | 2,904.5 | 2,874 | 2,899 | +10.5 | +0.4% | 656,500 |
| 2025/05/09 | 2,869.5 | 2,910 | 2,850 | 2,888.5 | +39 | +1.4% | 1,087,000 |
| 2025/05/08 | 2,829 | 2,858.5 | 2,815.5 | 2,849.5 | +7.5 | +0.3% | 388,400 |
| 2025/05/07 | 2,835 | 2,868.5 | 2,828.5 | 2,842 | +6.5 | +0.2% | 634,900 |
| 2025/05/02 | 2,822 | 2,843.5 | 2,818 | 2,835.5 | +8.5 | +0.3% | 526,000 |
| 2025/05/01 | 2,828.5 | 2,843 | 2,817 | 2,827 | -1.5 | -0.1% | 482,100 |
| 2025/04/30 | 2,833.5 | 2,844.5 | 2,805 | 2,828.5 | +4 | +0.1% | 748,600 |
| 2025/04/28 | 2,776 | 2,835.5 | 2,775 | 2,824.5 | +64 | +2.3% | 873,400 |
| 2025/04/25 | 2,761.5 | 2,776.5 | 2,745.5 | 2,760.5 | -15 | -0.5% | 1,036,700 |
| 2025/04/24 | 2,860.5 | 2,865.5 | 2,766.5 | 2,775.5 | -99.5 | -3.5% | 1,145,200 |
| 2025/04/23 | 2,935 | 2,940 | 2,857 | 2,875 | +2.5 | +0.1% | 1,049,900 |
| 2025/04/22 | 2,885 | 2,894 | 2,863 | 2,872.5 | -33 | -1.1% | 894,900 |
| 2025/04/21 | 2,898 | 2,916 | 2,886 | 2,905.5 | +21.5 | +0.7% | 661,600 |
| 2025/04/18 | 2,860 | 2,892 | 2,856.5 | 2,884 | +19.5 | +0.7% | 430,600 |
| 2025/04/17 | 2,852 | 2,896.5 | 2,847.5 | 2,864.5 | +37.5 | +1.3% | 673,900 |
| 2025/04/16 | 2,825 | 2,834.5 | 2,803.5 | 2,827 | +27 | +1% | 528,000 |
| 2025/04/15 | 2,817 | 2,836 | 2,796.5 | 2,800 | -2 | -0.1% | 666,900 |
| 2025/04/14 | 2,850 | 2,868 | 2,802 | 2,802 | -32.5 | -1.1% | 995,400 |
| 2025/04/11 | 2,744 | 2,844.5 | 2,744 | 2,834.5 | +23 | +0.8% | 1,676,900 |
| 2025/04/10 | 2,756 | 2,817 | 2,726 | 2,811.5 | +123.5 | +4.6% | 1,157,500 |
| 2025/04/09 | 2,660 | 2,712.5 | 2,630.5 | 2,688 | +9 | +0.3% | 1,278,100 |
1～
50
件表示中 / 3725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 | 307,800円 | +7.1% | +5.2% | 4.26% | 19.73倍 | 2.24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 |
| スギＨＤ | 318,900円 | +13.9% | +17.9% | 1.10% | 16.97倍 | 2.30倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| ツルハＨＤ | 1,141,500円 | +31.7% | - | 2.34% | 22.41倍 | 1.98倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| Ｊフロント | 199,500円 | +3.9% | -18.4% | 2.71% | 16.72倍 | 1.22倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ウエルシアＨＤ | 255,700円 | - | - | - | - | 2.14倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
