丸運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 445 | 452 | 439 | 448 | +7 | +1.6% | 151,100 |
| 2025/02/17 | 439 | 443 | 434 | 441 | +5 | +1.1% | 138,600 |
| 2025/02/14 | 445 | 451 | 434 | 436 | -2 | -0.5% | 322,400 |
| 2025/02/13 | 443 | 443 | 430 | 438 | +6 | +1.4% | 138,600 |
| 2025/02/12 | 435 | 442 | 432 | 432 | ±0 | ±0% | 82,700 |
| 2025/02/10 | 421 | 435 | 421 | 432 | +11 | +2.6% | 60,100 |
| 2025/02/07 | 426 | 429 | 420 | 421 | -1 | -0.2% | 50,600 |
| 2025/02/06 | 426 | 426 | 417 | 422 | -3 | -0.7% | 34,500 |
| 2025/02/05 | 432 | 432 | 422 | 425 | -5 | -1.2% | 99,600 |
| 2025/02/04 | 429 | 430 | 423 | 430 | +9 | +2.1% | 86,700 |
| 2025/02/03 | 423 | 423 | 416 | 421 | -2 | -0.5% | 45,600 |
| 2025/01/31 | 422 | 428 | 421 | 423 | +1 | +0.2% | 47,100 |
| 2025/01/30 | 432 | 436 | 416 | 422 | -10 | -2.3% | 312,900 |
| 2025/01/29 | 437 | 437 | 432 | 432 | -5 | -1.1% | 33,000 |
| 2025/01/28 | 438 | 441 | 437 | 437 | -1 | -0.2% | 44,900 |
| 2025/01/27 | 446 | 446 | 437 | 438 | -7 | -1.6% | 57,500 |
| 2025/01/24 | 433 | 448 | 429 | 445 | +18 | +4.2% | 149,400 |
| 2025/01/23 | 440 | 443 | 427 | 427 | -7 | -1.6% | 122,300 |
| 2025/01/22 | 430 | 435 | 428 | 434 | +4 | +0.9% | 31,000 |
| 2025/01/21 | 427 | 433 | 423 | 430 | +4 | +0.9% | 68,500 |
| 2025/01/20 | 430 | 430 | 419 | 426 | -4 | -0.9% | 66,600 |
| 2025/01/17 | 403 | 430 | 402 | 430 | +25 | +6.2% | 226,500 |
| 2025/01/16 | 413 | 416 | 405 | 405 | -9 | -2.2% | 142,200 |
| 2025/01/15 | 421 | 421 | 414 | 414 | -7 | -1.7% | 62,900 |
| 2025/01/14 | 420 | 424 | 417 | 421 | +1 | +0.2% | 46,700 |
| 2025/01/10 | 424 | 427 | 420 | 420 | -4 | -0.9% | 105,300 |
| 2025/01/09 | 429 | 429 | 420 | 424 | -5 | -1.2% | 47,900 |
| 2025/01/08 | 431 | 435 | 428 | 429 | -4 | -0.9% | 45,600 |
| 2025/01/07 | 437 | 442 | 432 | 433 | ±0 | ±0% | 39,400 |
| 2025/01/06 | 440 | 442 | 433 | 433 | -10 | -2.3% | 85,400 |
| 2024/12/30 | 440 | 444 | 428 | 443 | +15 | +3.5% | 104,700 |
| 2024/12/27 | 422 | 435 | 422 | 428 | +8 | +1.9% | 95,700 |
| 2024/12/26 | 423 | 428 | 420 | 420 | -6 | -1.4% | 86,700 |
| 2024/12/25 | 428 | 431 | 423 | 426 | -4 | -0.9% | 60,000 |
| 2024/12/24 | 427 | 435 | 426 | 430 | +4 | +0.9% | 42,600 |
| 2024/12/23 | 440 | 440 | 426 | 426 | -14 | -3.2% | 36,900 |
| 2024/12/20 | 443 | 445 | 432 | 440 | +1 | +0.2% | 68,600 |
| 2024/12/19 | 419 | 439 | 416 | 439 | +20 | +4.8% | 72,300 |
| 2024/12/18 | 425 | 428 | 416 | 419 | -10 | -2.3% | 141,300 |
| 2024/12/17 | 429 | 431 | 424 | 429 | +2 | +0.5% | 63,000 |
| 2024/12/16 | 433 | 433 | 422 | 427 | -6 | -1.4% | 66,400 |
| 2024/12/13 | 440 | 440 | 432 | 433 | -7 | -1.6% | 49,000 |
| 2024/12/12 | 441 | 445 | 436 | 440 | +1 | +0.2% | 46,600 |
| 2024/12/11 | 452 | 452 | 436 | 439 | -12 | -2.7% | 50,000 |
| 2024/12/10 | 453 | 453 | 445 | 451 | +3 | +0.7% | 34,800 |
| 2024/12/09 | 440 | 448 | 435 | 448 | +12 | +2.8% | 56,300 |
| 2024/12/06 | 439 | 439 | 431 | 436 | -5 | -1.1% | 43,200 |
| 2024/12/05 | 445 | 446 | 436 | 441 | +1 | +0.2% | 58,300 |
| 2024/12/04 | 460 | 460 | 438 | 440 | -20 | -4.3% | 161,900 |
| 2024/12/03 | 470 | 474 | 460 | 460 | -11 | -2.3% | 76,100 |
51～
100
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 運」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 運 | 42,200円 | +2.2% | +70.5% | 3.79% | 13.25倍 | 0.49倍 |
|
ＥＮＥＯＳＨＤ系で石油や化成品の輸送が得意。貨物物流にも注力。神戸製鋼所等も主要荷主 |
| ビーイングＨ | 259,000円 | +10.3% | +10.8% | 1.85% | 10.40倍 | 2.20倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 京福電 | 646,000円 | -1.7% | -12.1% | 0.31% | 9.80倍 | 1.11倍 |
|
京都と福井に営業地盤持つ、京阪電鉄系。不動産、ホテル、競艇場などを展開。利益は上期偏重 |
| 中央バス | 386,000円 | +4.6% | +23.0% | - | - | - |
|
道央を基盤とする北海道最大のバス会社。不動産、建設、スキー場、ホテルなど兼営事業多数 |
| 大友ロジ | - | +8.8% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
