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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 2,333 | 2,349 | 2,321.5 | 2,329 | +7.5 | +0.3% | 575,300 |
2023/12/08 | 2,306 | 2,326 | 2,302 | 2,321.5 | -26 | -1.1% | 999,000 |
2023/12/07 | 2,325 | 2,352.5 | 2,323.5 | 2,347.5 | +5 | +0.2% | 768,000 |
2023/12/06 | 2,305.5 | 2,342.5 | 2,303 | 2,342.5 | +25.5 | +1.1% | 532,600 |
2023/12/05 | 2,300.5 | 2,323 | 2,297.5 | 2,317 | -17.5 | -0.7% | 763,200 |
2023/12/04 | 2,360 | 2,364 | 2,327.5 | 2,334.5 | -31 | -1.3% | 831,000 |
2023/12/01 | 2,400 | 2,409 | 2,360 | 2,365.5 | +1 | ±0% | 1,199,200 |
2023/11/30 | 2,319 | 2,373 | 2,311 | 2,364.5 | +41 | +1.8% | 2,003,900 |
2023/11/29 | 2,306 | 2,339.5 | 2,296.5 | 2,323.5 | +33.5 | +1.5% | 1,877,700 |
2023/11/28 | 2,279 | 2,303 | 2,275.5 | 2,290 | +30.5 | +1.3% | 1,427,400 |
2023/11/27 | 2,274.5 | 2,283.5 | 2,253 | 2,259.5 | +5 | +0.2% | 799,500 |
2023/11/24 | 2,264 | 2,265 | 2,247 | 2,254.5 | +6.5 | +0.3% | 678,300 |
2023/11/22 | 2,208 | 2,261.5 | 2,203 | 2,248 | +40 | +1.8% | 1,009,900 |
2023/11/21 | 2,234.5 | 2,236.5 | 2,193.5 | 2,208 | -28.5 | -1.3% | 1,630,500 |
2023/11/20 | 2,269 | 2,286.5 | 2,233.5 | 2,236.5 | -24.5 | -1.1% | 1,223,700 |
2023/11/17 | 2,223 | 2,263 | 2,217 | 2,261 | +32.5 | +1.5% | 1,257,100 |
2023/11/16 | 2,275 | 2,314.5 | 2,228.5 | 2,228.5 | -48.5 | -2.1% | 1,820,900 |
2023/11/15 | 2,249 | 2,322 | 2,240 | 2,277 | -172 | -7% | 3,833,900 |
2023/11/14 | 2,443 | 2,458 | 2,433 | 2,449 | +25 | +1% | 1,061,300 |
2023/11/13 | 2,430 | 2,441 | 2,406.5 | 2,424 | +15.5 | +0.6% | 691,200 |
2023/11/10 | 2,379 | 2,410.5 | 2,375.5 | 2,408.5 | +10 | +0.4% | 676,100 |
2023/11/09 | 2,387 | 2,409 | 2,374 | 2,398.5 | +19 | +0.8% | 559,600 |
2023/11/08 | 2,413 | 2,419.5 | 2,367.5 | 2,379.5 | -18.5 | -0.8% | 639,500 |
2023/11/07 | 2,433.5 | 2,442.5 | 2,395.5 | 2,398 | -32.5 | -1.3% | 500,500 |
2023/11/06 | 2,430 | 2,447 | 2,408.5 | 2,430.5 | +48.5 | +2% | 708,200 |
2023/11/02 | 2,416.5 | 2,418.5 | 2,368 | 2,382 | -10.5 | -0.4% | 523,800 |
2023/11/01 | 2,394.5 | 2,405 | 2,381.5 | 2,392.5 | +23 | +1% | 607,700 |
2023/10/31 | 2,331.5 | 2,379.5 | 2,311.5 | 2,369.5 | +44 | +1.9% | 813,300 |
2023/10/30 | 2,339 | 2,341 | 2,315.5 | 2,325.5 | -32.5 | -1.4% | 2,139,300 |
2023/10/27 | 2,331.5 | 2,360 | 2,325 | 2,358 | +26 | +1.1% | 709,700 |
2023/10/26 | 2,333 | 2,349.5 | 2,313 | 2,332 | -25.5 | -1.1% | 553,700 |
2023/10/25 | 2,373 | 2,374.5 | 2,351.5 | 2,357.5 | +11.5 | +0.5% | 533,800 |
2023/10/24 | 2,323 | 2,356 | 2,300.5 | 2,346 | +17 | +0.7% | 692,900 |
2023/10/23 | 2,327.5 | 2,334.5 | 2,310.5 | 2,329 | -23 | -1% | 569,900 |
2023/10/20 | 2,349.5 | 2,374 | 2,342 | 2,352 | -22 | -0.9% | 460,100 |
2023/10/19 | 2,334.5 | 2,386 | 2,333 | 2,374 | +1 | ±0% | 540,300 |
2023/10/18 | 2,358.5 | 2,380 | 2,334 | 2,373 | +32 | +1.4% | 685,800 |
2023/10/17 | 2,334.5 | 2,343.5 | 2,324.5 | 2,341 | +36 | +1.6% | 488,100 |
2023/10/16 | 2,350 | 2,352 | 2,292.5 | 2,305 | -71.5 | -3% | 787,900 |
2023/10/13 | 2,408 | 2,419 | 2,370 | 2,376.5 | -68.5 | -2.8% | 908,500 |
2023/10/12 | 2,452.5 | 2,452.5 | 2,419 | 2,445 | +22 | +0.9% | 907,200 |
2023/10/11 | 2,450 | 2,453.5 | 2,420.5 | 2,423 | +3.5 | +0.1% | 637,000 |
2023/10/10 | 2,401.5 | 2,425 | 2,393 | 2,419.5 | +40.5 | +1.7% | 638,100 |
2023/10/06 | 2,367.5 | 2,387 | 2,362.5 | 2,379 | +17.5 | +0.7% | 467,100 |
2023/10/05 | 2,334 | 2,361.5 | 2,319 | 2,361.5 | +57.5 | +2.5% | 593,900 |
2023/10/04 | 2,330 | 2,356.5 | 2,304 | 2,304 | -64 | -2.7% | 818,300 |
2023/10/03 | 2,411 | 2,417 | 2,366 | 2,368 | -55 | -2.3% | 792,900 |
2023/10/02 | 2,432.5 | 2,482.5 | 2,423 | 2,423 | -7 | -0.3% | 701,500 |
2023/09/29 | 2,450 | 2,465 | 2,406 | 2,430 | -35 | -1.4% | 1,388,800 |
2023/09/28 | 2,484.5 | 2,501.5 | 2,451 | 2,465 | -77.5 | -3% | 989,700 |
101~
150
件表示中 / 3453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 | 238,400円 | +6.7% | +7.2% | 4.24% | 18.66倍 | 1.77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 |
すかいHD | 221,800円 | +5.7% | +38.1% | 0.45% | 67.27倍 | 3.11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 | 1,007,000円 | +6.5% | +3.7% | 2.65% | 18.90倍 | 1.74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 | 230,100円 | +5.7% | +6.8% | 1.56% | 17.61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 |
スギHD | 239,900円 | +8.8% | +9.1% | 1.46% | 17.37倍 | 1.86倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約8割。薬局買収にも積極的 |
市場注目の銘柄
チャート関連のコラム