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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,600 | 2,636 | 2,588.5 | 2,622.5 | +32 | +1.2% | 543,700 |
| 2025/02/14 | 2,601 | 2,602.5 | 2,535.5 | 2,590.5 | +39.5 | +1.5% | 855,500 |
| 2025/02/13 | 2,551 | 2,551.5 | 2,533 | 2,551 | +34 | +1.4% | 588,700 |
| 2025/02/12 | 2,559.5 | 2,559.5 | 2,512.5 | 2,517 | -21 | -0.8% | 514,000 |
| 2025/02/10 | 2,532.5 | 2,545 | 2,528.5 | 2,538 | +2.5 | +0.1% | 325,400 |
| 2025/02/07 | 2,551.5 | 2,561.5 | 2,535.5 | 2,535.5 | -7.5 | -0.3% | 373,400 |
| 2025/02/06 | 2,536.5 | 2,568 | 2,536.5 | 2,543 | +6.5 | +0.3% | 362,500 |
| 2025/02/05 | 2,545 | 2,554.5 | 2,534.5 | 2,536.5 | -10 | -0.4% | 400,100 |
| 2025/02/04 | 2,591.5 | 2,597.5 | 2,544.5 | 2,546.5 | -26 | -1% | 464,700 |
| 2025/02/03 | 2,567 | 2,582 | 2,550.5 | 2,572.5 | -20.5 | -0.8% | 742,500 |
| 2025/01/31 | 2,610 | 2,615 | 2,585 | 2,593 | -17 | -0.7% | 514,200 |
| 2025/01/30 | 2,619.5 | 2,622 | 2,597 | 2,610 | -4.5 | -0.2% | 539,100 |
| 2025/01/29 | 2,607.5 | 2,628 | 2,601.5 | 2,614.5 | +7 | +0.3% | 470,800 |
| 2025/01/28 | 2,592 | 2,626.5 | 2,590 | 2,607.5 | +21.5 | +0.8% | 706,200 |
| 2025/01/27 | 2,575.5 | 2,586 | 2,559 | 2,586 | +40 | +1.6% | 658,100 |
| 2025/01/24 | 2,550 | 2,570 | 2,543.5 | 2,546 | +3 | +0.1% | 353,100 |
| 2025/01/23 | 2,503 | 2,546.5 | 2,500 | 2,543 | +28 | +1.1% | 467,200 |
| 2025/01/22 | 2,523.5 | 2,534 | 2,504.5 | 2,515 | -20.5 | -0.8% | 441,100 |
| 2025/01/21 | 2,539 | 2,540 | 2,516.5 | 2,535.5 | +16.5 | +0.7% | 385,700 |
| 2025/01/20 | 2,514.5 | 2,526 | 2,508.5 | 2,519 | +26.5 | +1.1% | 329,300 |
| 2025/01/17 | 2,485 | 2,502.5 | 2,478 | 2,492.5 | -5 | -0.2% | 436,300 |
| 2025/01/16 | 2,510.5 | 2,534.5 | 2,491 | 2,497.5 | -1 | ±0% | 544,700 |
| 2025/01/15 | 2,505 | 2,514 | 2,491.5 | 2,498.5 | +21 | +0.8% | 599,000 |
| 2025/01/14 | 2,504 | 2,506 | 2,467.5 | 2,477.5 | -8.5 | -0.3% | 689,500 |
| 2025/01/10 | 2,498.5 | 2,505 | 2,480.5 | 2,486 | +8 | +0.3% | 856,400 |
| 2025/01/09 | 2,482.5 | 2,495.5 | 2,475.5 | 2,478 | -13.5 | -0.5% | 417,200 |
| 2025/01/08 | 2,500 | 2,504 | 2,486.5 | 2,491.5 | -10.5 | -0.4% | 538,500 |
| 2025/01/07 | 2,485 | 2,517 | 2,461.5 | 2,502 | +7 | +0.3% | 607,500 |
| 2025/01/06 | 2,511 | 2,522 | 2,487 | 2,495 | -19.5 | -0.8% | 623,700 |
| 2024/12/30 | 2,529 | 2,545.5 | 2,505.5 | 2,514.5 | -14.5 | -0.6% | 515,400 |
| 2024/12/27 | 2,513 | 2,529 | 2,499 | 2,529 | +24 | +1% | 566,900 |
| 2024/12/26 | 2,481.5 | 2,505 | 2,469.5 | 2,505 | +29.5 | +1.2% | 501,300 |
| 2024/12/25 | 2,490.5 | 2,493 | 2,465 | 2,475.5 | -14 | -0.6% | 366,700 |
| 2024/12/24 | 2,517 | 2,517 | 2,489.5 | 2,489.5 | -25 | -1% | 253,000 |
| 2024/12/23 | 2,518.5 | 2,529.5 | 2,509.5 | 2,514.5 | +5.5 | +0.2% | 441,000 |
| 2024/12/20 | 2,526 | 2,543.5 | 2,506.5 | 2,509 | -6 | -0.2% | 876,400 |
| 2024/12/19 | 2,511 | 2,525.5 | 2,505 | 2,515 | -7.5 | -0.3% | 533,300 |
| 2024/12/18 | 2,501 | 2,538 | 2,499 | 2,522.5 | -3 | -0.1% | 832,200 |
| 2024/12/17 | 2,549.5 | 2,572 | 2,524 | 2,525.5 | -19 | -0.7% | 779,100 |
| 2024/12/16 | 2,538.5 | 2,549.5 | 2,528.5 | 2,544.5 | +15.5 | +0.6% | 496,300 |
| 2024/12/13 | 2,531.5 | 2,571 | 2,500 | 2,529 | -30 | -1.2% | 1,037,300 |
| 2024/12/12 | 2,540 | 2,576.5 | 2,540 | 2,559 | +38 | +1.5% | 900,800 |
| 2024/12/11 | 2,535.5 | 2,539 | 2,502.5 | 2,521 | -4 | -0.2% | 769,500 |
| 2024/12/10 | 2,527.5 | 2,534 | 2,485 | 2,525 | +2.5 | +0.1% | 711,800 |
| 2024/12/09 | 2,515 | 2,532.5 | 2,503.5 | 2,522.5 | +13 | +0.5% | 679,400 |
| 2024/12/06 | 2,505 | 2,513 | 2,489 | 2,509.5 | +16.5 | +0.7% | 724,000 |
| 2024/12/05 | 2,498 | 2,509 | 2,489 | 2,493 | -5 | -0.2% | 813,600 |
| 2024/12/04 | 2,455.5 | 2,508 | 2,454 | 2,498 | +33.5 | +1.4% | 845,800 |
| 2024/12/03 | 2,433 | 2,474.5 | 2,432.5 | 2,464.5 | +21.5 | +0.9% | 1,098,000 |
| 2024/12/02 | 2,418 | 2,450 | 2,405.5 | 2,443 | +25 | +1% | 637,400 |
51～
100
件表示中 / 3691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 | 282,200円 | +8.1% | +5.7% | 3.76% | 19.40倍 | 2.01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 |
| ＡＢＣ マート | 266,900円 | +3.1% | +2.1% | 2.62% | 14.51倍 | 1.80倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| Ｆ＆ＬＣ | 524,900円 | +13.0% | +20.1% | 0.52% | 39.58倍 | 7.75倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| スギＨＤ | 301,800円 | +13.9% | +17.9% | 1.16% | 16.06倍 | 2.18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 |
| サンドラッグ | 468,500円 | +6.8% | +8.6% | 2.77% | 17.99倍 | 2.10倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
市場注目の銘柄
チャート関連のコラム
