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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/06 | 1,560 | 1,605 | 1,550 | 1,600 | +50 | +3.2% | 1,226,500 |
| 2015/11/05 | 1,529 | 1,553 | 1,528 | 1,550 | +20 | +1.3% | 1,319,800 |
| 2015/11/04 | 1,547 | 1,572 | 1,528 | 1,530 | +8 | +0.5% | 1,298,400 |
| 2015/11/02 | 1,577 | 1,591 | 1,520 | 1,522 | -51 | -3.2% | 1,173,700 |
| 2015/10/30 | 1,561 | 1,581 | 1,546 | 1,573 | +20 | +1.3% | 1,874,300 |
| 2015/10/29 | 1,569 | 1,569 | 1,548 | 1,553 | -1 | -0.1% | 4,074,800 |
| 2015/10/28 | 1,558 | 1,573 | 1,545 | 1,554 | +1 | +0.1% | 1,185,700 |
| 2015/10/27 | 1,545 | 1,573 | 1,545 | 1,553 | +23 | +1.5% | 1,629,700 |
| 2015/10/26 | 1,517 | 1,540 | 1,515 | 1,530 | +16 | +1.1% | 818,700 |
| 2015/10/23 | 1,520 | 1,527 | 1,505 | 1,514 | +19 | +1.3% | 980,800 |
| 2015/10/22 | 1,495 | 1,505 | 1,489 | 1,495 | ±0 | ±0% | 776,400 |
| 2015/10/21 | 1,487 | 1,500 | 1,468 | 1,495 | +3 | +0.2% | 1,130,100 |
| 2015/10/20 | 1,515 | 1,526 | 1,483 | 1,492 | -11 | -0.7% | 524,100 |
| 2015/10/19 | 1,492 | 1,524 | 1,480 | 1,503 | +15 | +1% | 781,700 |
| 2015/10/16 | 1,505 | 1,518 | 1,481 | 1,488 | -6 | -0.4% | 727,400 |
| 2015/10/15 | 1,479 | 1,501 | 1,460 | 1,494 | +25 | +1.7% | 776,000 |
| 2015/10/14 | 1,493 | 1,502 | 1,461 | 1,469 | -7 | -0.5% | 1,183,800 |
| 2015/10/13 | 1,462 | 1,511 | 1,462 | 1,476 | +15 | +1% | 1,400,600 |
| 2015/10/09 | 1,479 | 1,490 | 1,427 | 1,461 | +2 | +0.1% | 2,111,500 |
| 2015/10/08 | 1,501 | 1,506 | 1,448 | 1,459 | -53 | -3.5% | 1,378,700 |
| 2015/10/07 | 1,491 | 1,513 | 1,472 | 1,512 | +41 | +2.8% | 1,401,700 |
| 2015/10/06 | 1,501 | 1,506 | 1,463 | 1,471 | -22 | -1.5% | 1,240,900 |
| 2015/10/05 | 1,500 | 1,505 | 1,471 | 1,493 | +12 | +0.8% | 892,400 |
| 2015/10/02 | 1,467 | 1,515 | 1,460 | 1,481 | +3 | +0.2% | 793,800 |
| 2015/10/01 | 1,456 | 1,504 | 1,452 | 1,478 | +39 | +2.7% | 1,186,100 |
| 2015/09/30 | 1,405 | 1,445 | 1,394 | 1,439 | +59 | +4.3% | 1,673,800 |
| 2015/09/29 | 1,415 | 1,438 | 1,373 | 1,380 | -64 | -4.4% | 1,776,200 |
| 2015/09/28 | 1,426 | 1,450 | 1,402 | 1,444 | +12 | +0.8% | 1,425,800 |
| 2015/09/25 | 1,389 | 1,441 | 1,385 | 1,432 | +40 | +2.9% | 2,209,100 |
| 2015/09/24 | 1,385 | 1,434 | 1,376 | 1,392 | -20 | -1.4% | 1,479,200 |
| 2015/09/18 | 1,450 | 1,455 | 1,407 | 1,412 | -63 | -4.3% | 1,516,800 |
| 2015/09/17 | 1,440 | 1,488 | 1,427 | 1,475 | +33 | +2.3% | 1,049,000 |
| 2015/09/16 | 1,462 | 1,479 | 1,423 | 1,442 | -16 | -1.1% | 1,872,300 |
2301～
2350
件表示中 / 3692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 | 283,500円 | +8.1% | +5.7% | 3.74% | 19.49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 |
| すかいＨＤ | 290,600円 | +10.9% | +3.9% | 0.69% | 44.67倍 | 3.81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 |
| Ｆ＆ＬＣ | 535,600円 | +13.0% | +20.1% | 0.51% | 40.40倍 | 7.91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 | 301,200円 | +13.9% | +17.9% | 1.16% | 16.03倍 | 2.17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 | 469,600円 | +6.8% | +8.6% | 2.77% | 18.04倍 | 2.11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
