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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 1,723 | 1,761 | 1,718 | 1,729 | +25 | +1.5% | 1,529,200 |
| 2015/07/28 | 1,705 | 1,720 | 1,676 | 1,704 | -17 | -1% | 1,327,600 |
| 2015/07/27 | 1,757 | 1,765 | 1,715 | 1,721 | -38 | -2.2% | 1,107,200 |
| 2015/07/24 | 1,784 | 1,789 | 1,759 | 1,759 | -18 | -1% | 1,080,900 |
| 2015/07/23 | 1,761 | 1,793 | 1,760 | 1,777 | +27 | +1.5% | 1,270,800 |
| 2015/07/22 | 1,799 | 1,799 | 1,750 | 1,750 | -60 | -3.3% | 1,737,700 |
| 2015/07/21 | 1,796 | 1,817 | 1,768 | 1,810 | +24 | +1.3% | 1,521,200 |
| 2015/07/17 | 1,776 | 1,802 | 1,771 | 1,786 | +10 | +0.6% | 784,200 |
| 2015/07/16 | 1,760 | 1,805 | 1,760 | 1,776 | +18 | +1% | 1,564,600 |
| 2015/07/15 | 1,747 | 1,774 | 1,741 | 1,758 | +19 | +1.1% | 1,634,900 |
| 2015/07/14 | 1,763 | 1,775 | 1,717 | 1,739 | -5 | -0.3% | 1,997,700 |
| 2015/07/13 | 1,696 | 1,747 | 1,686 | 1,744 | +49 | +2.9% | 1,446,100 |
| 2015/07/10 | 1,686 | 1,714 | 1,673 | 1,695 | +9 | +0.5% | 2,350,900 |
| 2015/07/09 | 1,633 | 1,691 | 1,608 | 1,686 | +13 | +0.8% | 3,099,100 |
| 2015/07/08 | 1,742 | 1,743 | 1,673 | 1,673 | -71 | -4.1% | 2,117,000 |
| 2015/07/07 | 1,710 | 1,760 | 1,697 | 1,744 | +50 | +3% | 1,838,000 |
| 2015/07/06 | 1,724 | 1,756 | 1,682 | 1,694 | -56 | -3.2% | 1,946,200 |
| 2015/07/03 | 1,715 | 1,755 | 1,702 | 1,750 | +27 | +1.6% | 1,524,700 |
| 2015/07/02 | 1,710 | 1,739 | 1,706 | 1,723 | +13 | +0.8% | 1,600,800 |
| 2015/07/01 | 1,666 | 1,713 | 1,656 | 1,710 | +56 | +3.4% | 1,483,400 |
| 2015/06/30 | 1,667 | 1,670 | 1,642 | 1,654 | +8 | +0.5% | 1,723,600 |
| 2015/06/29 | 1,667 | 1,705 | 1,644 | 1,646 | -53 | -3.1% | 2,590,300 |
| 2015/06/26 | 1,727 | 1,737 | 1,694 | 1,699 | -37 | -2.1% | 2,226,500 |
| 2015/06/25 | 1,740 | 1,749 | 1,722 | 1,736 | -20 | -1.1% | 1,426,800 |
| 2015/06/24 | 1,797 | 1,797 | 1,720 | 1,756 | -42 | -2.3% | 2,500,800 |
| 2015/06/23 | 1,755 | 1,798 | 1,755 | 1,798 | +50 | +2.9% | 1,589,100 |
| 2015/06/22 | 1,717 | 1,752 | 1,707 | 1,748 | +29 | +1.7% | 1,409,800 |
| 2015/06/19 | 1,686 | 1,737 | 1,686 | 1,719 | +45 | +2.7% | 2,125,800 |
| 2015/06/18 | 1,670 | 1,698 | 1,646 | 1,674 | +2 | +0.1% | 2,115,500 |
| 2015/06/17 | 1,650 | 1,680 | 1,643 | 1,672 | +20 | +1.2% | 1,781,200 |
| 2015/06/16 | 1,640 | 1,682 | 1,639 | 1,652 | +12 | +0.7% | 2,855,700 |
| 2015/06/15 | 1,607 | 1,645 | 1,603 | 1,640 | +25 | +1.5% | 1,699,100 |
| 2015/06/12 | 1,596 | 1,627 | 1,594 | 1,615 | +22 | +1.4% | 3,135,700 |
| 2015/06/11 | 1,552 | 1,596 | 1,552 | 1,593 | +45 | +2.9% | 2,429,200 |
| 2015/06/10 | 1,547 | 1,561 | 1,539 | 1,548 | +1 | +0.1% | 1,906,900 |
| 2015/06/09 | 1,558 | 1,593 | 1,547 | 1,547 | -11 | -0.7% | 2,067,400 |
| 2015/06/08 | 1,590 | 1,594 | 1,558 | 1,558 | -25 | -1.6% | 1,283,200 |
| 2015/06/05 | 1,560 | 1,590 | 1,550 | 1,583 | +15 | +1% | 1,353,000 |
| 2015/06/04 | 1,576 | 1,588 | 1,564 | 1,568 | -5 | -0.3% | 1,341,000 |
| 2015/06/03 | 1,576 | 1,587 | 1,566 | 1,573 | -22 | -1.4% | 1,354,900 |
| 2015/06/02 | 1,590 | 1,596 | 1,575 | 1,595 | +6 | +0.4% | 1,083,200 |
| 2015/06/01 | 1,553 | 1,593 | 1,547 | 1,589 | +19 | +1.2% | 1,099,700 |
| 2015/05/29 | 1,552 | 1,587 | 1,543 | 1,570 | +16 | +1% | 2,103,200 |
| 2015/05/28 | 1,588 | 1,597 | 1,548 | 1,554 | -25 | -1.6% | 2,030,300 |
| 2015/05/27 | 1,602 | 1,604 | 1,573 | 1,579 | -27 | -1.7% | 1,464,600 |
| 2015/05/26 | 1,597 | 1,618 | 1,594 | 1,606 | -3 | -0.2% | 1,189,000 |
| 2015/05/25 | 1,580 | 1,622 | 1,571 | 1,609 | +33 | +2.1% | 1,645,300 |
| 2015/05/22 | 1,544 | 1,578 | 1,539 | 1,576 | +32 | +2.1% | 1,387,400 |
| 2015/05/21 | 1,522 | 1,557 | 1,509 | 1,544 | +32 | +2.1% | 1,638,000 |
| 2015/05/20 | 1,493 | 1,525 | 1,481 | 1,512 | +6 | +0.4% | 2,116,600 |
2451～
2500
件表示中 / 3758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 | 321,200円 | +7.1% | +5.2% | 4.08% | 20.59倍 | 2.34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 | 295,600円 | +10.9% | +3.9% | 0.68% | 45.45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 | 222,000円 | +3.9% | -18.4% | 2.43% | 18.44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 | 1,152,000円 | +31.7% | - | 2.32% | 22.62倍 | 2.00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
