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 |
|---|---|---|---|---|---|---|---|
| 2015/12/28 | 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 |
| 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 |
2351～
2400
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 | 2.35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% | 45.43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% | 18.43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% | 22.60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
