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 |
|---|---|---|---|---|---|---|---|
| 2017/03/24 | 1,544 | 1,591 | 1,541 | 1,588 | +38 | +2.5% | 1,048,900 |
| 2017/03/23 | 1,569 | 1,569 | 1,543 | 1,550 | -22 | -1.4% | 1,121,900 |
| 2017/03/22 | 1,580 | 1,583 | 1,558 | 1,572 | -28 | -1.8% | 1,784,700 |
| 2017/03/21 | 1,566 | 1,604 | 1,563 | 1,600 | +29 | +1.8% | 987,100 |
| 2017/03/17 | 1,582 | 1,584 | 1,553 | 1,571 | -23 | -1.4% | 1,353,000 |
| 2017/03/16 | 1,587 | 1,603 | 1,581 | 1,594 | -7 | -0.4% | 755,800 |
| 2017/03/15 | 1,594 | 1,604 | 1,587 | 1,601 | +10 | +0.6% | 923,100 |
| 2017/03/14 | 1,581 | 1,627 | 1,579 | 1,591 | +23 | +1.5% | 1,924,000 |
| 2017/03/13 | 1,532 | 1,570 | 1,532 | 1,568 | +45 | +3% | 1,075,600 |
| 2017/03/10 | 1,507 | 1,536 | 1,497 | 1,523 | -3 | -0.2% | 2,635,100 |
| 2017/03/09 | 1,536 | 1,542 | 1,520 | 1,526 | ±0 | ±0% | 829,000 |
| 2017/03/08 | 1,531 | 1,537 | 1,521 | 1,526 | -3 | -0.2% | 910,900 |
| 2017/03/07 | 1,531 | 1,538 | 1,519 | 1,529 | -15 | -1% | 1,510,800 |
| 2017/03/06 | 1,567 | 1,567 | 1,538 | 1,544 | -32 | -2% | 1,133,400 |
| 2017/03/03 | 1,600 | 1,621 | 1,569 | 1,576 | -12 | -0.8% | 1,487,400 |
| 2017/03/02 | 1,582 | 1,594 | 1,572 | 1,588 | +26 | +1.7% | 967,500 |
| 2017/03/01 | 1,562 | 1,582 | 1,553 | 1,562 | +10 | +0.6% | 968,600 |
| 2017/02/28 | 1,553 | 1,572 | 1,550 | 1,552 | -1 | -0.1% | 1,244,700 |
| 2017/02/27 | 1,558 | 1,568 | 1,545 | 1,553 | -14 | -0.9% | 946,300 |
| 2017/02/24 | 1,559 | 1,580 | 1,556 | 1,567 | -1 | -0.1% | 923,100 |
| 2017/02/23 | 1,583 | 1,583 | 1,557 | 1,568 | -10 | -0.6% | 631,800 |
| 2017/02/22 | 1,593 | 1,596 | 1,576 | 1,578 | -5 | -0.3% | 1,014,300 |
| 2017/02/21 | 1,566 | 1,592 | 1,562 | 1,583 | +22 | +1.4% | 762,700 |
| 2017/02/20 | 1,543 | 1,564 | 1,535 | 1,561 | +31 | +2% | 713,300 |
| 2017/02/17 | 1,550 | 1,551 | 1,523 | 1,530 | -27 | -1.7% | 1,164,000 |
| 2017/02/16 | 1,568 | 1,580 | 1,552 | 1,557 | -20 | -1.3% | 616,300 |
| 2017/02/15 | 1,562 | 1,581 | 1,562 | 1,577 | +30 | +1.9% | 837,300 |
| 2017/02/14 | 1,561 | 1,580 | 1,547 | 1,547 | -4 | -0.3% | 758,300 |
| 2017/02/13 | 1,548 | 1,556 | 1,529 | 1,551 | -15 | -1% | 1,535,800 |
| 2017/02/10 | 1,563 | 1,576 | 1,552 | 1,566 | +48 | +3.2% | 1,562,100 |
| 2017/02/09 | 1,505 | 1,529 | 1,505 | 1,518 | -11 | -0.7% | 725,700 |
| 2017/02/08 | 1,502 | 1,531 | 1,502 | 1,529 | +6 | +0.4% | 983,000 |
| 2017/02/07 | 1,513 | 1,534 | 1,513 | 1,523 | -14 | -0.9% | 1,208,800 |
| 2017/02/06 | 1,560 | 1,569 | 1,524 | 1,537 | +21 | +1.4% | 2,015,400 |
| 2017/02/03 | 1,532 | 1,539 | 1,487 | 1,516 | -85 | -5.3% | 4,246,700 |
| 2017/02/02 | 1,620 | 1,631 | 1,590 | 1,601 | -44 | -2.7% | 1,351,500 |
| 2017/02/01 | 1,601 | 1,649 | 1,589 | 1,645 | +29 | +1.8% | 1,122,900 |
| 2017/01/31 | 1,649 | 1,659 | 1,612 | 1,616 | -40 | -2.4% | 1,200,800 |
| 2017/01/30 | 1,648 | 1,663 | 1,645 | 1,656 | +3 | +0.2% | 1,090,800 |
| 2017/01/27 | 1,652 | 1,668 | 1,638 | 1,653 | -7 | -0.4% | 1,513,700 |
| 2017/01/26 | 1,654 | 1,674 | 1,641 | 1,660 | +7 | +0.4% | 1,489,500 |
| 2017/01/25 | 1,667 | 1,677 | 1,643 | 1,653 | +16 | +1% | 656,700 |
| 2017/01/24 | 1,654 | 1,659 | 1,634 | 1,637 | -22 | -1.3% | 772,500 |
| 2017/01/23 | 1,671 | 1,673 | 1,654 | 1,659 | -39 | -2.3% | 1,249,800 |
| 2017/01/20 | 1,672 | 1,700 | 1,670 | 1,698 | -1 | -0.1% | 1,011,300 |
| 2017/01/19 | 1,699 | 1,710 | 1,691 | 1,699 | +14 | +0.8% | 1,285,300 |
| 2017/01/18 | 1,671 | 1,690 | 1,647 | 1,685 | +15 | +0.9% | 1,273,500 |
| 2017/01/17 | 1,705 | 1,705 | 1,670 | 1,670 | -29 | -1.7% | 882,100 |
| 2017/01/16 | 1,710 | 1,716 | 1,686 | 1,699 | -17 | -1% | 966,400 |
| 2017/01/13 | 1,673 | 1,717 | 1,669 | 1,716 | +36 | +2.1% | 1,608,900 |
2001～
2050
件表示中 / 3712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 | 302,800円 | +7.1% | +5.2% | 4.33% | 19.41倍 | 2.21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 | 319,800円 | +13.9% | +17.9% | 1.09% | 17.02倍 | 2.31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 | 1,165,000円 | +31.7% | - | 2.29% | 22.87倍 | 2.02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中 |
| ウエルシアＨＤ | 263,000円 | - | - | - | - | 2.20倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| Ｊフロント | 202,200円 | +3.9% | -18.4% | 2.67% | 17.00倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
