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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 1,500 | 1,522 | 1,491 | 1,506 | +41 | +2.8% | 2,122,000 |
| 2015/05/18 | 1,457 | 1,466 | 1,442 | 1,465 | +8 | +0.5% | 1,474,300 |
| 2015/05/15 | 1,500 | 1,500 | 1,432 | 1,457 | +72 | +5.2% | 2,863,300 |
| 2015/05/14 | 1,330 | 1,419 | 1,330 | 1,385 | +36 | +2.7% | 3,348,800 |
| 2015/05/13 | 1,320 | 1,355 | 1,313 | 1,349 | +20 | +1.5% | 1,419,600 |
| 2015/05/12 | 1,323 | 1,342 | 1,305 | 1,329 | +21 | +1.6% | 1,736,700 |
| 2015/05/11 | 1,313 | 1,313 | 1,294 | 1,308 | +25 | +1.9% | 1,754,900 |
| 2015/05/08 | 1,289 | 1,324 | 1,275 | 1,283 | -4 | -0.3% | 1,942,800 |
| 2015/05/07 | 1,305 | 1,309 | 1,273 | 1,287 | -22 | -1.7% | 1,647,200 |
| 2015/05/01 | 1,306 | 1,314 | 1,300 | 1,309 | +7 | +0.5% | 1,293,200 |
| 2015/04/30 | 1,365 | 1,366 | 1,298 | 1,302 | -89 | -6.4% | 3,144,800 |
| 2015/04/28 | 1,398 | 1,405 | 1,367 | 1,391 | +13 | +0.9% | 3,313,100 |
| 2015/04/27 | 1,383 | 1,386 | 1,365 | 1,378 | -1 | -0.1% | 1,024,800 |
| 2015/04/24 | 1,385 | 1,388 | 1,360 | 1,379 | -19 | -1.4% | 1,106,200 |
| 2015/04/23 | 1,411 | 1,415 | 1,389 | 1,398 | -3 | -0.2% | 938,900 |
| 2015/04/22 | 1,384 | 1,411 | 1,366 | 1,401 | +4 | +0.3% | 1,535,200 |
| 2015/04/21 | 1,395 | 1,408 | 1,383 | 1,397 | -11 | -0.8% | 1,757,600 |
| 2015/04/20 | 1,404 | 1,425 | 1,387 | 1,408 | -5 | -0.4% | 1,267,100 |
| 2015/04/17 | 1,437 | 1,454 | 1,407 | 1,413 | -37 | -2.6% | 1,511,800 |
| 2015/04/16 | 1,464 | 1,464 | 1,424 | 1,450 | -22 | -1.5% | 1,831,700 |
| 2015/04/15 | 1,464 | 1,480 | 1,453 | 1,472 | +4 | +0.3% | 1,721,400 |
| 2015/04/14 | 1,466 | 1,469 | 1,446 | 1,468 | -18 | -1.2% | 1,689,300 |
| 2015/04/13 | 1,501 | 1,522 | 1,462 | 1,486 | -14 | -0.9% | 1,604,700 |
| 2015/04/10 | 1,476 | 1,508 | 1,457 | 1,500 | +34 | +2.3% | 2,770,300 |
| 2015/04/09 | 1,427 | 1,476 | 1,425 | 1,466 | +52 | +3.7% | 1,930,700 |
| 2015/04/08 | 1,404 | 1,418 | 1,375 | 1,414 | +9 | +0.6% | 1,949,900 |
| 2015/04/07 | 1,410 | 1,423 | 1,392 | 1,405 | -1 | -0.1% | 840,300 |
| 2015/04/06 | 1,386 | 1,406 | 1,377 | 1,406 | -3 | -0.2% | 654,100 |
| 2015/04/03 | 1,382 | 1,416 | 1,382 | 1,409 | +13 | +0.9% | 744,200 |
| 2015/04/02 | 1,367 | 1,407 | 1,366 | 1,396 | +22 | +1.6% | 1,022,200 |
| 2015/04/01 | 1,382 | 1,387 | 1,350 | 1,374 | +9 | +0.7% | 1,712,900 |
| 2015/03/31 | 1,418 | 1,434 | 1,365 | 1,365 | -45 | -3.2% | 1,760,800 |
| 2015/03/30 | 1,399 | 1,429 | 1,395 | 1,410 | +21 | +1.5% | 1,093,300 |
| 2015/03/27 | 1,399 | 1,422 | 1,371 | 1,389 | -14 | -1% | 1,100,700 |
| 2015/03/26 | 1,425 | 1,430 | 1,397 | 1,403 | -40 | -2.8% | 1,364,500 |
| 2015/03/25 | 1,445 | 1,453 | 1,423 | 1,443 | ±0 | ±0% | 999,800 |
| 2015/03/24 | 1,445 | 1,458 | 1,436 | 1,443 | -11 | -0.8% | 981,700 |
| 2015/03/23 | 1,426 | 1,461 | 1,426 | 1,454 | +24 | +1.7% | 1,183,800 |
| 2015/03/20 | 1,390 | 1,432 | 1,389 | 1,430 | +45 | +3.2% | 1,994,500 |
| 2015/03/19 | 1,372 | 1,387 | 1,367 | 1,385 | -1 | -0.1% | 1,552,100 |
| 2015/03/18 | 1,377 | 1,388 | 1,369 | 1,386 | +14 | +1% | 1,565,800 |
| 2015/03/17 | 1,398 | 1,399 | 1,357 | 1,372 | -26 | -1.9% | 2,241,700 |
| 2015/03/16 | 1,397 | 1,412 | 1,385 | 1,398 | +9 | +0.6% | 1,731,100 |
| 2015/03/13 | 1,423 | 1,429 | 1,384 | 1,389 | -37 | -2.6% | 5,005,700 |
| 2015/03/12 | 1,441 | 1,444 | 1,411 | 1,426 | -15 | -1% | 2,994,500 |
| 2015/03/11 | 1,454 | 1,459 | 1,430 | 1,441 | -26 | -1.8% | 2,692,600 |
| 2015/03/10 | 1,460 | 1,479 | 1,447 | 1,467 | +9 | +0.6% | 2,386,900 |
| 2015/03/09 | 1,457 | 1,467 | 1,441 | 1,458 | -3 | -0.2% | 1,756,600 |
| 2015/03/06 | 1,455 | 1,461 | 1,445 | 1,461 | +8 | +0.6% | 1,640,700 |
| 2015/03/05 | 1,435 | 1,454 | 1,425 | 1,453 | +18 | +1.3% | 1,962,000 |
2501～
2550
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 | 321,400円 | +7.1% | +5.2% | 4.08% | 20.60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 | 295,700円 | +10.9% | +3.9% | 0.68% | 45.46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 | 479,500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
