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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 1,519 | 1,551 | 1,509 | 1,546 | +29 | +1.9% | 1,351,500 |
| 2017/09/05 | 1,517 | 1,522 | 1,507 | 1,517 | ±0 | ±0% | 620,600 |
| 2017/09/04 | 1,531 | 1,534 | 1,512 | 1,517 | -22 | -1.4% | 771,600 |
| 2017/09/01 | 1,552 | 1,556 | 1,532 | 1,539 | ±0 | ±0% | 699,300 |
| 2017/08/31 | 1,545 | 1,558 | 1,538 | 1,539 | -5 | -0.3% | 1,041,400 |
| 2017/08/30 | 1,541 | 1,547 | 1,528 | 1,544 | +10 | +0.7% | 778,400 |
| 2017/08/29 | 1,540 | 1,543 | 1,526 | 1,534 | -16 | -1% | 691,400 |
| 2017/08/28 | 1,553 | 1,559 | 1,539 | 1,550 | +8 | +0.5% | 575,400 |
| 2017/08/25 | 1,542 | 1,558 | 1,542 | 1,542 | +6 | +0.4% | 568,300 |
| 2017/08/24 | 1,543 | 1,550 | 1,535 | 1,536 | -11 | -0.7% | 697,800 |
| 2017/08/23 | 1,543 | 1,551 | 1,540 | 1,547 | +20 | +1.3% | 610,800 |
| 2017/08/22 | 1,521 | 1,534 | 1,519 | 1,527 | +6 | +0.4% | 725,300 |
| 2017/08/21 | 1,526 | 1,529 | 1,510 | 1,521 | +11 | +0.7% | 877,500 |
| 2017/08/18 | 1,526 | 1,531 | 1,510 | 1,510 | -40 | -2.6% | 815,700 |
| 2017/08/17 | 1,542 | 1,558 | 1,538 | 1,550 | +9 | +0.6% | 798,400 |
| 2017/08/16 | 1,554 | 1,559 | 1,538 | 1,541 | -13 | -0.8% | 874,200 |
| 2017/08/15 | 1,546 | 1,567 | 1,544 | 1,554 | +12 | +0.8% | 1,030,500 |
| 2017/08/14 | 1,530 | 1,549 | 1,515 | 1,542 | -10 | -0.6% | 1,162,900 |
| 2017/08/10 | 1,559 | 1,562 | 1,544 | 1,552 | -1 | -0.1% | 893,300 |
| 2017/08/09 | 1,563 | 1,573 | 1,545 | 1,553 | -14 | -0.9% | 1,061,400 |
| 2017/08/08 | 1,576 | 1,584 | 1,565 | 1,567 | -15 | -0.9% | 1,211,300 |
| 2017/08/07 | 1,554 | 1,607 | 1,552 | 1,582 | +75 | +5% | 2,230,900 |
| 2017/08/04 | 1,508 | 1,523 | 1,506 | 1,507 | -2 | -0.1% | 1,027,500 |
| 2017/08/03 | 1,510 | 1,516 | 1,504 | 1,509 | -1 | -0.1% | 981,900 |
| 2017/08/02 | 1,539 | 1,542 | 1,509 | 1,510 | -22 | -1.4% | 1,143,000 |
| 2017/08/01 | 1,506 | 1,536 | 1,505 | 1,532 | +30 | +2% | 1,120,500 |
| 2017/07/31 | 1,501 | 1,515 | 1,497 | 1,502 | +1 | +0.1% | 1,254,200 |
| 2017/07/28 | 1,501 | 1,506 | 1,496 | 1,501 | +7 | +0.5% | 1,069,000 |
| 2017/07/27 | 1,505 | 1,512 | 1,494 | 1,494 | -21 | -1.4% | 1,174,400 |
| 2017/07/26 | 1,497 | 1,524 | 1,494 | 1,515 | +31 | +2.1% | 1,578,200 |
| 2017/07/25 | 1,485 | 1,494 | 1,476 | 1,484 | -6 | -0.4% | 1,097,100 |
| 2017/07/24 | 1,501 | 1,503 | 1,487 | 1,490 | -16 | -1.1% | 1,074,800 |
| 2017/07/21 | 1,515 | 1,521 | 1,504 | 1,506 | -18 | -1.2% | 955,000 |
| 2017/07/20 | 1,525 | 1,533 | 1,521 | 1,524 | +4 | +0.3% | 979,300 |
| 2017/07/19 | 1,521 | 1,536 | 1,517 | 1,520 | -12 | -0.8% | 1,051,000 |
| 2017/07/18 | 1,538 | 1,550 | 1,532 | 1,532 | -14 | -0.9% | 971,500 |
| 2017/07/14 | 1,535 | 1,555 | 1,529 | 1,546 | +2 | +0.1% | 1,265,800 |
| 2017/07/13 | 1,569 | 1,576 | 1,543 | 1,544 | -24 | -1.5% | 1,003,500 |
| 2017/07/12 | 1,572 | 1,579 | 1,567 | 1,568 | -9 | -0.6% | 873,600 |
| 2017/07/11 | 1,579 | 1,584 | 1,567 | 1,577 | -12 | -0.8% | 1,212,300 |
| 2017/07/10 | 1,587 | 1,597 | 1,578 | 1,589 | +18 | +1.1% | 1,030,500 |
| 2017/07/07 | 1,589 | 1,590 | 1,569 | 1,571 | -31 | -1.9% | 1,708,100 |
| 2017/07/06 | 1,620 | 1,620 | 1,593 | 1,602 | -36 | -2.2% | 2,373,100 |
| 2017/07/05 | 1,650 | 1,657 | 1,627 | 1,638 | -12 | -0.7% | 1,207,500 |
| 2017/07/04 | 1,664 | 1,672 | 1,645 | 1,650 | -3 | -0.2% | 1,080,800 |
| 2017/07/03 | 1,661 | 1,673 | 1,649 | 1,653 | -3 | -0.2% | 854,100 |
| 2017/06/30 | 1,664 | 1,669 | 1,650 | 1,656 | -37 | -2.2% | 1,363,100 |
| 2017/06/29 | 1,700 | 1,700 | 1,684 | 1,693 | +7 | +0.4% | 833,000 |
| 2017/06/28 | 1,700 | 1,701 | 1,681 | 1,686 | -14 | -0.8% | 827,300 |
| 2017/06/27 | 1,700 | 1,709 | 1,694 | 1,700 | +6 | +0.4% | 1,024,900 |
1901～
1950
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
