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 |
|---|---|---|---|---|---|---|---|
| 2015/10/14 | 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 |
| 2015/09/15 | 1,437 | 1,497 | 1,437 | 1,458 | +51 | +3.6% | 2,270,900 |
| 2015/09/14 | 1,411 | 1,445 | 1,398 | 1,407 | +7 | +0.5% | 891,500 |
| 2015/09/11 | 1,348 | 1,407 | 1,348 | 1,400 | +37 | +2.7% | 2,618,700 |
| 2015/09/10 | 1,363 | 1,380 | 1,343 | 1,363 | -45 | -3.2% | 1,040,400 |
| 2015/09/09 | 1,350 | 1,411 | 1,335 | 1,408 | +106 | +8.1% | 2,224,000 |
| 2015/09/08 | 1,347 | 1,347 | 1,299 | 1,302 | -41 | -3.1% | 1,578,000 |
| 2015/09/07 | 1,346 | 1,354 | 1,316 | 1,343 | -15 | -1.1% | 1,185,900 |
| 2015/09/04 | 1,407 | 1,409 | 1,338 | 1,358 | -39 | -2.8% | 1,319,300 |
| 2015/09/03 | 1,426 | 1,442 | 1,394 | 1,397 | -16 | -1.1% | 1,322,600 |
| 2015/09/02 | 1,409 | 1,460 | 1,405 | 1,413 | -23 | -1.6% | 1,273,300 |
| 2015/09/01 | 1,457 | 1,495 | 1,436 | 1,436 | -32 | -2.2% | 1,845,100 |
| 2015/08/31 | 1,467 | 1,476 | 1,442 | 1,468 | -9 | -0.6% | 2,174,300 |
| 2015/08/28 | 1,449 | 1,492 | 1,420 | 1,477 | +65 | +4.6% | 1,852,000 |
| 2015/08/27 | 1,408 | 1,435 | 1,393 | 1,412 | +4 | +0.3% | 2,198,600 |
| 2015/08/26 | 1,342 | 1,412 | 1,335 | 1,408 | +51 | +3.8% | 2,074,000 |
| 2015/08/25 | 1,356 | 1,430 | 1,350 | 1,357 | -59 | -4.2% | 3,063,300 |
| 2015/08/24 | 1,456 | 1,486 | 1,411 | 1,416 | -93 | -6.2% | 1,580,000 |
| 2015/08/21 | 1,516 | 1,528 | 1,505 | 1,509 | -39 | -2.5% | 1,129,300 |
| 2015/08/20 | 1,584 | 1,598 | 1,544 | 1,548 | -26 | -1.7% | 1,128,500 |
| 2015/08/19 | 1,600 | 1,605 | 1,562 | 1,574 | -28 | -1.7% | 1,421,800 |
| 2015/08/18 | 1,613 | 1,627 | 1,595 | 1,602 | -18 | -1.1% | 918,500 |
| 2015/08/17 | 1,585 | 1,625 | 1,585 | 1,620 | +38 | +2.4% | 1,229,600 |
| 2015/08/14 | 1,566 | 1,615 | 1,563 | 1,582 | -5 | -0.3% | 1,705,600 |
| 2015/08/13 | 1,564 | 1,594 | 1,554 | 1,587 | +36 | +2.3% | 1,733,500 |
| 2015/08/12 | 1,566 | 1,580 | 1,541 | 1,551 | -4 | -0.3% | 2,022,900 |
| 2015/08/11 | 1,587 | 1,593 | 1,540 | 1,555 | -34 | -2.1% | 1,533,800 |
| 2015/08/10 | 1,543 | 1,605 | 1,543 | 1,589 | +32 | +2.1% | 2,174,000 |
| 2015/08/07 | 1,545 | 1,565 | 1,537 | 1,557 | +2 | +0.1% | 1,444,100 |
| 2015/08/06 | 1,582 | 1,588 | 1,535 | 1,555 | -26 | -1.6% | 2,877,800 |
| 2015/08/05 | 1,696 | 1,697 | 1,574 | 1,581 | -195 | -11% | 4,225,300 |
| 2015/08/04 | 1,721 | 1,810 | 1,720 | 1,776 | +42 | +2.4% | 1,870,600 |
| 2015/08/03 | 1,735 | 1,759 | 1,724 | 1,734 | -3 | -0.2% | 1,353,500 |
| 2015/07/31 | 1,762 | 1,763 | 1,713 | 1,737 | -27 | -1.5% | 1,734,100 |
2401～
2450
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
