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 |
|---|---|---|---|---|---|---|---|
| 2016/05/27 | 1,589 | 1,603 | 1,578 | 1,599 | +18 | +1.1% | 1,569,000 |
| 2016/05/26 | 1,592 | 1,596 | 1,575 | 1,581 | +8 | +0.5% | 1,007,900 |
| 2016/05/25 | 1,594 | 1,600 | 1,567 | 1,573 | +19 | +1.2% | 1,520,700 |
| 2016/05/24 | 1,576 | 1,582 | 1,550 | 1,554 | -22 | -1.4% | 1,944,800 |
| 2016/05/23 | 1,606 | 1,606 | 1,560 | 1,576 | -17 | -1.1% | 2,260,100 |
| 2016/05/20 | 1,604 | 1,613 | 1,581 | 1,593 | -27 | -1.7% | 2,765,900 |
| 2016/05/19 | 1,667 | 1,667 | 1,613 | 1,620 | -35 | -2.1% | 2,024,700 |
| 2016/05/18 | 1,705 | 1,713 | 1,636 | 1,655 | -62 | -3.6% | 3,870,300 |
| 2016/05/17 | 1,707 | 1,722 | 1,694 | 1,717 | +2 | +0.1% | 1,681,100 |
| 2016/05/16 | 1,782 | 1,785 | 1,707 | 1,715 | -64 | -3.6% | 3,349,200 |
| 2016/05/13 | 1,800 | 1,802 | 1,766 | 1,779 | +103 | +6.1% | 4,007,800 |
| 2016/05/12 | 1,675 | 1,703 | 1,658 | 1,676 | -19 | -1.1% | 1,662,200 |
| 2016/05/11 | 1,718 | 1,737 | 1,692 | 1,695 | -19 | -1.1% | 1,046,000 |
| 2016/05/10 | 1,674 | 1,715 | 1,668 | 1,714 | +39 | +2.3% | 1,495,900 |
| 2016/05/09 | 1,665 | 1,679 | 1,649 | 1,675 | +38 | +2.3% | 1,124,900 |
| 2016/05/06 | 1,645 | 1,651 | 1,611 | 1,637 | -3 | -0.2% | 1,950,800 |
| 2016/05/02 | 1,636 | 1,651 | 1,630 | 1,640 | -53 | -3.1% | 1,090,200 |
| 2016/04/28 | 1,760 | 1,799 | 1,691 | 1,693 | -47 | -2.7% | 1,762,500 |
| 2016/04/27 | 1,750 | 1,765 | 1,739 | 1,740 | -2 | -0.1% | 1,450,400 |
| 2016/04/26 | 1,728 | 1,753 | 1,724 | 1,742 | +24 | +1.4% | 1,379,100 |
| 2016/04/25 | 1,720 | 1,735 | 1,702 | 1,718 | ±0 | ±0% | 1,371,200 |
| 2016/04/22 | 1,707 | 1,722 | 1,694 | 1,718 | -4 | -0.2% | 1,427,400 |
| 2016/04/21 | 1,705 | 1,726 | 1,694 | 1,722 | +67 | +4% | 2,209,000 |
| 2016/04/20 | 1,661 | 1,665 | 1,638 | 1,655 | +3 | +0.2% | 1,272,900 |
| 2016/04/19 | 1,621 | 1,661 | 1,612 | 1,652 | +65 | +4.1% | 1,433,100 |
| 2016/04/18 | 1,602 | 1,617 | 1,580 | 1,587 | -58 | -3.5% | 1,261,900 |
| 2016/04/15 | 1,626 | 1,647 | 1,622 | 1,645 | +7 | +0.4% | 1,412,900 |
| 2016/04/14 | 1,609 | 1,638 | 1,591 | 1,638 | +68 | +4.3% | 1,945,000 |
| 2016/04/13 | 1,547 | 1,574 | 1,543 | 1,570 | +42 | +2.7% | 1,777,800 |
| 2016/04/12 | 1,521 | 1,533 | 1,506 | 1,528 | +24 | +1.6% | 1,519,700 |
| 2016/04/11 | 1,518 | 1,527 | 1,489 | 1,504 | -3 | -0.2% | 1,835,200 |
| 2016/04/08 | 1,482 | 1,526 | 1,467 | 1,507 | +32 | +2.2% | 2,403,700 |
| 2016/04/07 | 1,499 | 1,500 | 1,463 | 1,475 | -25 | -1.7% | 2,129,600 |
| 2016/04/06 | 1,512 | 1,525 | 1,484 | 1,500 | -12 | -0.8% | 1,838,700 |
| 2016/04/05 | 1,532 | 1,558 | 1,508 | 1,512 | -26 | -1.7% | 1,418,000 |
| 2016/04/04 | 1,517 | 1,564 | 1,503 | 1,538 | -3 | -0.2% | 2,312,400 |
| 2016/04/01 | 1,608 | 1,616 | 1,540 | 1,541 | -72 | -4.5% | 1,559,800 |
| 2016/03/31 | 1,646 | 1,663 | 1,612 | 1,613 | -23 | -1.4% | 2,211,800 |
| 2016/03/30 | 1,629 | 1,667 | 1,618 | 1,636 | +7 | +0.4% | 1,558,900 |
| 2016/03/29 | 1,610 | 1,642 | 1,589 | 1,629 | +11 | +0.7% | 1,310,400 |
| 2016/03/28 | 1,582 | 1,621 | 1,577 | 1,618 | +46 | +2.9% | 1,367,600 |
| 2016/03/25 | 1,561 | 1,584 | 1,560 | 1,572 | +9 | +0.6% | 1,014,000 |
| 2016/03/24 | 1,569 | 1,590 | 1,558 | 1,563 | -12 | -0.8% | 1,301,200 |
| 2016/03/23 | 1,592 | 1,600 | 1,566 | 1,575 | -17 | -1.1% | 1,709,000 |
| 2016/03/22 | 1,598 | 1,612 | 1,576 | 1,592 | +9 | +0.6% | 1,144,800 |
| 2016/03/18 | 1,626 | 1,626 | 1,572 | 1,583 | -47 | -2.9% | 1,895,500 |
| 2016/03/17 | 1,638 | 1,662 | 1,620 | 1,630 | ±0 | ±0% | 1,601,000 |
| 2016/03/16 | 1,637 | 1,658 | 1,625 | 1,630 | -18 | -1.1% | 1,301,900 |
| 2016/03/15 | 1,653 | 1,680 | 1,637 | 1,648 | -15 | -0.9% | 1,496,200 |
| 2016/03/14 | 1,628 | 1,667 | 1,625 | 1,663 | +59 | +3.7% | 1,359,400 |
2251～
2300
件表示中 / 3759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 | 323,400円 | +7.1% | +5.2% | 4.05% | 20.73倍 | 2.36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 | 295,500円 | +10.9% | +3.9% | 0.68% | 45.42倍 | 3.88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 | 221,800円 | +3.9% | -18.4% | 2.43% | 18.42倍 | 1.35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 |
| サンドラッグ | 479,600円 | +6.0% | +4.9% | 2.73% | 17.70倍 | 2.08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 |
| ツルハＨＤ | 1,151,000円 | +31.7% | - | 2.32% | 22.61倍 | 1.99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
