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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 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 |
| 2024/11/29 | 2,420 | 2,429 | 2,418 | 2,418 | -5.5 | -0.2% | 763,300 |
| 2024/11/28 | 2,402 | 2,432 | 2,400 | 2,423.5 | +21.5 | +0.9% | 414,000 |
| 2024/11/27 | 2,416.5 | 2,421 | 2,395 | 2,402 | -25.5 | -1.1% | 597,900 |
| 2024/11/26 | 2,419.5 | 2,450 | 2,417.5 | 2,427.5 | +7.5 | +0.3% | 607,400 |
| 2024/11/25 | 2,443.5 | 2,459.5 | 2,420 | 2,420 | +2 | +0.1% | 1,085,900 |
| 2024/11/22 | 2,398 | 2,429 | 2,398 | 2,418 | +22.5 | +0.9% | 494,700 |
| 2024/11/21 | 2,404 | 2,421.5 | 2,395.5 | 2,395.5 | -17 | -0.7% | 497,700 |
| 2024/11/20 | 2,387 | 2,425.5 | 2,386.5 | 2,412.5 | +21 | +0.9% | 932,900 |
| 2024/11/19 | 2,396.5 | 2,417.5 | 2,383.5 | 2,391.5 | +16.5 | +0.7% | 779,900 |
| 2024/11/18 | 2,364 | 2,408 | 2,363 | 2,375 | +7 | +0.3% | 930,200 |
| 2024/11/15 | 2,363 | 2,405.5 | 2,363 | 2,368 | +17 | +0.7% | 806,600 |
| 2024/11/14 | 2,370 | 2,394 | 2,347.5 | 2,351 | -22.5 | -0.9% | 866,200 |
| 2024/11/13 | 2,365 | 2,486 | 2,350.5 | 2,373.5 | -39.5 | -1.6% | 1,750,800 |
| 2024/11/12 | 2,383.5 | 2,415 | 2,381.5 | 2,413 | +15 | +0.6% | 938,900 |
| 2024/11/11 | 2,379.5 | 2,398 | 2,370 | 2,398 | +1 | ±0% | 468,000 |
| 2024/11/08 | 2,432.5 | 2,439 | 2,385.5 | 2,397 | -17.5 | -0.7% | 875,000 |
| 2024/11/07 | 2,431 | 2,432.5 | 2,386 | 2,414.5 | +10 | +0.4% | 609,000 |
| 2024/11/06 | 2,407.5 | 2,444 | 2,399 | 2,404.5 | +19.5 | +0.8% | 736,200 |
| 2024/11/05 | 2,405 | 2,405 | 2,373.5 | 2,385 | -3.5 | -0.1% | 523,600 |
| 2024/11/01 | 2,373 | 2,402.5 | 2,361 | 2,388.5 | -20 | -0.8% | 360,800 |
| 2024/10/31 | 2,414 | 2,415 | 2,395.5 | 2,408.5 | +5 | +0.2% | 406,300 |
| 2024/10/30 | 2,397 | 2,410.5 | 2,385 | 2,403.5 | +6.5 | +0.3% | 545,700 |
| 2024/10/29 | 2,386 | 2,404 | 2,368.5 | 2,397 | +27 | +1.1% | 333,200 |
| 2024/10/28 | 2,354 | 2,382 | 2,343.5 | 2,370 | +11 | +0.5% | 435,400 |
| 2024/10/25 | 2,350.5 | 2,368.5 | 2,343 | 2,359 | -11.5 | -0.5% | 415,700 |
| 2024/10/24 | 2,358.5 | 2,389 | 2,355 | 2,370.5 | ±0 | ±0% | 495,300 |
| 2024/10/23 | 2,381.5 | 2,398.5 | 2,359 | 2,370.5 | -15 | -0.6% | 321,500 |
| 2024/10/22 | 2,400 | 2,400 | 2,362.5 | 2,385.5 | -17.5 | -0.7% | 458,900 |
| 2024/10/21 | 2,424.5 | 2,429 | 2,403 | 2,403 | -21.5 | -0.9% | 339,900 |
| 2024/10/18 | 2,425 | 2,447.5 | 2,414 | 2,424.5 | +6 | +0.2% | 540,600 |
| 2024/10/17 | 2,459 | 2,460 | 2,418.5 | 2,418.5 | -31.5 | -1.3% | 808,500 |
| 2024/10/16 | 2,412 | 2,453 | 2,401.5 | 2,450 | +37 | +1.5% | 827,600 |
| 2024/10/15 | 2,420.5 | 2,430 | 2,413 | 2,413 | -6 | -0.2% | 506,900 |
| 2024/10/11 | 2,429.5 | 2,430 | 2,400.5 | 2,419 | +12 | +0.5% | 593,700 |
| 2024/10/10 | 2,416 | 2,428.5 | 2,404 | 2,407 | +8 | +0.3% | 431,600 |
151～
200
件表示中 / 3756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 | 314,200円 | +7.1% | +5.2% | 4.17% | 20.14倍 | 2.29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 | 287,900円 | +3.1% | +2.1% | 2.43% | 15.66倍 | 1.94倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| すかいＨＤ | 288,100円 | +10.9% | +3.9% | 0.69% | 44.29倍 | 3.78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 |
| Ｊフロント | 212,000円 | +3.9% | -18.4% | 2.55% | 17.61倍 | 1.29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 |
| ツルハＨＤ | 1,122,000円 | +31.7% | - | 2.38% | 22.04倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
