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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,515.5 | 2,527.5 | 2,470 | 2,483 | -14 | -0.6% | 799,300 |
| 2024/09/13 | 2,543.5 | 2,546 | 2,491.5 | 2,497 | -37.5 | -1.5% | 953,700 |
| 2024/09/12 | 2,550 | 2,568 | 2,530.5 | 2,534.5 | +17.5 | +0.7% | 853,200 |
| 2024/09/11 | 2,536 | 2,547.5 | 2,494 | 2,517 | -34 | -1.3% | 996,700 |
| 2024/09/10 | 2,538 | 2,583.5 | 2,530.5 | 2,551 | +40.5 | +1.6% | 922,200 |
| 2024/09/09 | 2,453 | 2,523 | 2,450 | 2,510.5 | +13.5 | +0.5% | 826,700 |
| 2024/09/06 | 2,488.5 | 2,505.5 | 2,480.5 | 2,497 | +35.5 | +1.4% | 1,003,100 |
| 2024/09/05 | 2,427 | 2,477 | 2,424 | 2,461.5 | +8 | +0.3% | 510,900 |
| 2024/09/04 | 2,460 | 2,515 | 2,436.5 | 2,453.5 | -75 | -3% | 853,200 |
| 2024/09/03 | 2,479 | 2,529.5 | 2,470 | 2,528.5 | +58.5 | +2.4% | 625,800 |
| 2024/09/02 | 2,460.5 | 2,470 | 2,449.5 | 2,470 | +7.5 | +0.3% | 641,100 |
| 2024/08/30 | 2,482 | 2,497 | 2,461 | 2,462.5 | -30.5 | -1.2% | 570,700 |
| 2024/08/29 | 2,512 | 2,512 | 2,471 | 2,493 | -19 | -0.8% | 1,255,800 |
| 2024/08/28 | 2,509.5 | 2,518.5 | 2,495 | 2,512 | -1.5 | -0.1% | 566,200 |
| 2024/08/27 | 2,444 | 2,521.5 | 2,425 | 2,513.5 | +89.5 | +3.7% | 1,308,900 |
| 2024/08/26 | 2,441 | 2,448 | 2,413 | 2,424 | -13.5 | -0.6% | 594,800 |
| 2024/08/23 | 2,402 | 2,456.5 | 2,398 | 2,437.5 | +64.5 | +2.7% | 1,135,000 |
| 2024/08/22 | 2,378.5 | 2,388 | 2,357.5 | 2,373 | -5.5 | -0.2% | 461,000 |
| 2024/08/21 | 2,360.5 | 2,385.5 | 2,360.5 | 2,378.5 | -7.5 | -0.3% | 329,700 |
| 2024/08/20 | 2,333.5 | 2,400 | 2,330 | 2,386 | +52.5 | +2.2% | 588,300 |
| 2024/08/19 | 2,340 | 2,346 | 2,315 | 2,333.5 | -14 | -0.6% | 575,300 |
| 2024/08/16 | 2,350 | 2,355 | 2,327 | 2,347.5 | +22.5 | +1% | 616,300 |
| 2024/08/15 | 2,314 | 2,349 | 2,310 | 2,325 | +17.5 | +0.8% | 512,500 |
| 2024/08/14 | 2,286 | 2,326 | 2,281 | 2,307.5 | +21.5 | +0.9% | 684,100 |
| 2024/08/13 | 2,280 | 2,289 | 2,262 | 2,286 | +8.5 | +0.4% | 1,022,200 |
| 2024/08/09 | 2,330.5 | 2,338 | 2,249 | 2,277.5 | -22.5 | -1% | 1,448,200 |
| 2024/08/08 | 2,280.5 | 2,355 | 2,270.5 | 2,300 | -9.5 | -0.4% | 1,108,000 |
| 2024/08/07 | 2,298.5 | 2,363 | 2,246.5 | 2,309.5 | +61 | +2.7% | 2,133,200 |
| 2024/08/06 | 2,193.5 | 2,270 | 2,164 | 2,248.5 | +203 | +9.9% | 1,710,000 |
| 2024/08/05 | 2,182.5 | 2,212.5 | 2,030 | 2,045.5 | -224.5 | -9.9% | 2,111,100 |
| 2024/08/02 | 2,302.5 | 2,335.5 | 2,270 | 2,270 | -81 | -3.4% | 1,602,700 |
| 2024/08/01 | 2,410 | 2,415.5 | 2,327 | 2,351 | -85.5 | -3.5% | 1,079,700 |
| 2024/07/31 | 2,432 | 2,447 | 2,413 | 2,436.5 | +16.5 | +0.7% | 1,286,300 |
| 2024/07/30 | 2,415.5 | 2,422 | 2,410.5 | 2,420 | +5 | +0.2% | 486,100 |
| 2024/07/29 | 2,391 | 2,434 | 2,387 | 2,415 | +24 | +1% | 549,300 |
| 2024/07/26 | 2,400 | 2,408.5 | 2,385.5 | 2,391 | +14 | +0.6% | 680,000 |
| 2024/07/25 | 2,348 | 2,403.5 | 2,340 | 2,377 | -5.5 | -0.2% | 1,029,700 |
| 2024/07/24 | 2,420.5 | 2,428 | 2,377.5 | 2,382.5 | -43.5 | -1.8% | 641,300 |
| 2024/07/23 | 2,415 | 2,439.5 | 2,405.5 | 2,426 | +10.5 | +0.4% | 774,700 |
| 2024/07/22 | 2,414.5 | 2,426 | 2,403 | 2,415.5 | +8.5 | +0.4% | 497,800 |
| 2024/07/19 | 2,406 | 2,414 | 2,396 | 2,407 | -20.5 | -0.8% | 631,900 |
| 2024/07/18 | 2,411 | 2,440 | 2,395 | 2,427.5 | +24 | +1% | 881,100 |
| 2024/07/17 | 2,407 | 2,411.5 | 2,388.5 | 2,403.5 | -0.5 | ±0% | 918,700 |
| 2024/07/16 | 2,407.5 | 2,423.5 | 2,383 | 2,404 | -9.5 | -0.4% | 823,800 |
| 2024/07/12 | 2,361.5 | 2,425 | 2,360 | 2,413.5 | +46.5 | +2% | 1,970,800 |
| 2024/07/11 | 2,362 | 2,382.5 | 2,361 | 2,367 | +17 | +0.7% | 919,800 |
| 2024/07/10 | 2,348 | 2,358 | 2,337 | 2,350 | +2 | +0.1% | 976,900 |
| 2024/07/09 | 2,339 | 2,354 | 2,332 | 2,348 | +15 | +0.6% | 1,124,400 |
| 2024/07/08 | 2,357.5 | 2,358.5 | 2,328 | 2,333 | -22 | -0.9% | 841,000 |
| 2024/07/05 | 2,345.5 | 2,360 | 2,337 | 2,355 | +1 | ±0% | 800,900 |
151～
200
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 | 282,700円 | +8.1% | +5.7% | 3.75% | 19.43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 | 267,000円 | +3.1% | +2.1% | 2.62% | 14.52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 | 525,500円 | +13.0% | +20.1% | 0.52% | 39.63倍 | 7.76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 | 302,300円 | +13.9% | +17.9% | 1.16% | 16.09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 | 473,400円 | +6.8% | +8.6% | 2.75% | 18.18倍 | 2.12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
