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 |
|---|---|---|---|---|---|---|---|
| 2016/01/22 | 1,741 | 1,775 | 1,693 | 1,769 | +97 | +5.8% | 1,887,900 |
| 2016/01/21 | 1,695 | 1,735 | 1,672 | 1,672 | -8 | -0.5% | 3,497,500 |
| 2016/01/20 | 1,738 | 1,745 | 1,678 | 1,680 | -53 | -3.1% | 1,707,200 |
| 2016/01/19 | 1,729 | 1,736 | 1,703 | 1,733 | -15 | -0.9% | 2,766,700 |
| 2016/01/18 | 1,777 | 1,787 | 1,725 | 1,748 | -60 | -3.3% | 2,842,500 |
| 2016/01/15 | 1,840 | 1,873 | 1,792 | 1,808 | +4 | +0.2% | 2,215,000 |
| 2016/01/14 | 1,809 | 1,813 | 1,756 | 1,804 | -52 | -2.8% | 2,436,300 |
| 2016/01/13 | 1,850 | 1,861 | 1,794 | 1,856 | +8 | +0.4% | 3,053,000 |
| 2016/01/12 | 1,854 | 1,892 | 1,839 | 1,848 | -46 | -2.4% | 2,315,800 |
| 2016/01/08 | 1,895 | 1,934 | 1,864 | 1,894 | -34 | -1.8% | 2,708,400 |
| 2016/01/07 | 1,915 | 1,972 | 1,912 | 1,928 | -5 | -0.3% | 2,940,300 |
| 2016/01/06 | 1,927 | 1,977 | 1,904 | 1,933 | -11 | -0.6% | 2,029,100 |
| 2016/01/05 | 1,911 | 1,970 | 1,882 | 1,944 | +39 | +2% | 2,709,000 |
| 2016/01/04 | 1,968 | 1,980 | 1,899 | 1,905 | -73 | -3.7% | 2,061,000 |
| 2015/12/30 | 1,937 | 1,989 | 1,929 | 1,978 | +36 | +1.9% | 1,267,100 |
| 2015/12/29 | 1,930 | 1,969 | 1,926 | 1,942 | +3 | +0.2% | 1,104,300 |
| 2015/12/28 | 1,969 | 1,974 | 1,896 | 1,939 | -23 | -1.2% | 1,362,900 |
| 2015/12/25 | 1,912 | 1,964 | 1,898 | 1,962 | +37 | +1.9% | 973,100 |
| 2015/12/24 | 1,953 | 1,971 | 1,924 | 1,925 | -28 | -1.4% | 1,302,300 |
| 2015/12/22 | 1,921 | 1,964 | 1,902 | 1,953 | +50 | +2.6% | 2,208,500 |
| 2015/12/21 | 1,925 | 1,960 | 1,866 | 1,903 | -41 | -2.1% | 3,191,400 |
| 2015/12/18 | 1,961 | 2,072 | 1,943 | 1,944 | -10 | -0.5% | 3,530,400 |
| 2015/12/17 | 1,875 | 1,982 | 1,871 | 1,954 | +125 | +6.8% | 3,667,400 |
| 2015/12/16 | 1,818 | 1,834 | 1,785 | 1,829 | +26 | +1.4% | 1,669,100 |
| 2015/12/15 | 1,833 | 1,869 | 1,803 | 1,803 | -55 | -3% | 1,889,300 |
| 2015/12/14 | 1,846 | 1,881 | 1,832 | 1,858 | -27 | -1.4% | 1,482,700 |
| 2015/12/11 | 1,857 | 1,893 | 1,857 | 1,885 | +11 | +0.6% | 2,592,500 |
| 2015/12/10 | 1,863 | 1,903 | 1,850 | 1,874 | -12 | -0.6% | 1,838,800 |
| 2015/12/09 | 1,900 | 1,919 | 1,870 | 1,886 | -11 | -0.6% | 1,167,300 |
| 2015/12/08 | 1,930 | 1,957 | 1,883 | 1,897 | -31 | -1.6% | 1,934,600 |
| 2015/12/07 | 1,887 | 1,941 | 1,881 | 1,928 | +70 | +3.8% | 2,019,700 |
| 2015/12/04 | 1,860 | 1,891 | 1,846 | 1,858 | -32 | -1.7% | 1,582,800 |
| 2015/12/03 | 1,863 | 1,896 | 1,860 | 1,890 | +4 | +0.2% | 1,130,500 |
| 2015/12/02 | 1,864 | 1,902 | 1,856 | 1,886 | +5 | +0.3% | 1,385,200 |
| 2015/12/01 | 1,841 | 1,885 | 1,839 | 1,881 | +55 | +3% | 1,645,400 |
| 2015/11/30 | 1,846 | 1,848 | 1,816 | 1,826 | -39 | -2.1% | 2,367,200 |
| 2015/11/27 | 1,880 | 1,897 | 1,853 | 1,865 | -30 | -1.6% | 1,305,800 |
| 2015/11/26 | 1,881 | 1,918 | 1,866 | 1,895 | +33 | +1.8% | 1,388,600 |
| 2015/11/25 | 1,882 | 1,889 | 1,857 | 1,862 | -23 | -1.2% | 1,388,600 |
| 2015/11/24 | 1,842 | 1,892 | 1,841 | 1,885 | +29 | +1.6% | 1,734,900 |
| 2015/11/20 | 1,836 | 1,858 | 1,811 | 1,856 | +21 | +1.1% | 1,961,500 |
| 2015/11/19 | 1,802 | 1,847 | 1,794 | 1,835 | +29 | +1.6% | 1,867,800 |
| 2015/11/18 | 1,799 | 1,825 | 1,791 | 1,806 | +39 | +2.2% | 2,386,400 |
| 2015/11/17 | 1,741 | 1,781 | 1,736 | 1,767 | +34 | +2% | 1,834,000 |
| 2015/11/16 | 1,730 | 1,766 | 1,729 | 1,733 | -19 | -1.1% | 1,823,500 |
| 2015/11/13 | 1,739 | 1,765 | 1,733 | 1,752 | -19 | -1.1% | 2,147,600 |
| 2015/11/12 | 1,749 | 1,778 | 1,737 | 1,771 | +22 | +1.3% | 1,517,100 |
| 2015/11/11 | 1,728 | 1,765 | 1,713 | 1,749 | +2 | +0.1% | 2,399,900 |
| 2015/11/10 | 1,734 | 1,778 | 1,733 | 1,747 | +27 | +1.6% | 2,583,800 |
| 2015/11/09 | 1,720 | 1,775 | 1,691 | 1,720 | +120 | +7.5% | 6,110,900 |
2301～
2350
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
