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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 281 | 282 | 280 | 280 | -1 | -0.4% | 4,700 |
| 2024/04/22 | 279 | 282 | 279 | 281 | +2 | +0.7% | 7,000 |
| 2024/04/19 | 280 | 281 | 275 | 279 | -3 | -1.1% | 108,200 |
| 2024/04/18 | 280 | 282 | 279 | 282 | +3 | +1.1% | 13,200 |
| 2024/04/17 | 281 | 282 | 278 | 279 | -1 | -0.4% | 56,200 |
| 2024/04/16 | 287 | 287 | 280 | 280 | -7 | -2.4% | 85,800 |
| 2024/04/15 | 284 | 288 | 283 | 287 | +4 | +1.4% | 56,000 |
| 2024/04/12 | 282 | 285 | 281 | 283 | +3 | +1.1% | 52,100 |
| 2024/04/11 | 280 | 282 | 280 | 280 | -1 | -0.4% | 23,300 |
| 2024/04/10 | 278 | 282 | 278 | 281 | +2 | +0.7% | 14,700 |
| 2024/04/09 | 278 | 280 | 277 | 279 | +3 | +1.1% | 16,300 |
| 2024/04/08 | 276 | 280 | 276 | 276 | -5 | -1.8% | 115,800 |
| 2024/04/05 | 282 | 284 | 281 | 281 | -4 | -1.4% | 27,600 |
| 2024/04/04 | 284 | 285 | 282 | 285 | +4 | +1.4% | 40,500 |
| 2024/04/03 | 281 | 284 | 281 | 281 | -2 | -0.7% | 22,800 |
| 2024/04/02 | 283 | 283 | 282 | 283 | ±0 | ±0% | 33,100 |
| 2024/04/01 | 287 | 289 | 283 | 283 | -2 | -0.7% | 36,500 |
| 2024/03/29 | 285 | 287 | 284 | 285 | ±0 | ±0% | 28,300 |
| 2024/03/28 | 288 | 288 | 285 | 285 | -4 | -1.4% | 53,600 |
| 2024/03/27 | 289 | 291 | 289 | 289 | ±0 | ±0% | 19,500 |
| 2024/03/26 | 291 | 292 | 289 | 289 | -2 | -0.7% | 35,800 |
| 2024/03/25 | 290 | 293 | 288 | 291 | +1 | +0.3% | 76,500 |
| 2024/03/22 | 288 | 290 | 287 | 290 | +3 | +1% | 64,200 |
| 2024/03/21 | 286 | 292 | 285 | 287 | +1 | +0.3% | 105,900 |
| 2024/03/19 | 283 | 286 | 281 | 286 | +3 | +1.1% | 35,300 |
| 2024/03/18 | 280 | 283 | 280 | 283 | +2 | +0.7% | 21,200 |
| 2024/03/15 | 282 | 283 | 280 | 281 | -3 | -1.1% | 32,000 |
| 2024/03/14 | 287 | 287 | 281 | 284 | +5 | +1.8% | 62,200 |
| 2024/03/13 | 284 | 284 | 279 | 279 | -3 | -1.1% | 48,700 |
| 2024/03/12 | 278 | 282 | 276 | 282 | +4 | +1.4% | 18,300 |
| 2024/03/11 | 282 | 283 | 275 | 278 | -4 | -1.4% | 79,200 |
| 2024/03/08 | 281 | 283 | 280 | 282 | +1 | +0.4% | 39,500 |
| 2024/03/07 | 282 | 282 | 280 | 281 | -2 | -0.7% | 14,600 |
| 2024/03/06 | 277 | 283 | 277 | 283 | +7 | +2.5% | 50,800 |
| 2024/03/05 | 280 | 280 | 276 | 276 | -4 | -1.4% | 38,300 |
| 2024/03/04 | 279 | 280 | 275 | 280 | +1 | +0.4% | 64,500 |
| 2024/03/01 | 277 | 280 | 277 | 279 | +1 | +0.4% | 15,100 |
| 2024/02/29 | 282 | 284 | 278 | 278 | -6 | -2.1% | 65,900 |
| 2024/02/28 | 285 | 286 | 283 | 284 | ±0 | ±0% | 46,300 |
| 2024/02/27 | 283 | 286 | 283 | 284 | +1 | +0.4% | 46,100 |
| 2024/02/26 | 281 | 284 | 279 | 283 | +5 | +1.8% | 98,400 |
| 2024/02/22 | 276 | 280 | 275 | 278 | ±0 | ±0% | 52,500 |
| 2024/02/21 | 278 | 279 | 275 | 278 | -1 | -0.4% | 26,900 |
| 2024/02/20 | 277 | 280 | 274 | 279 | +7 | +2.6% | 60,300 |
| 2024/02/19 | 270 | 275 | 269 | 272 | +3 | +1.1% | 50,600 |
| 2024/02/16 | 266 | 270 | 263 | 269 | +9 | +3.5% | 74,800 |
| 2024/02/15 | 264 | 268 | 258 | 260 | -6 | -2.3% | 127,800 |
| 2024/02/14 | 269 | 269 | 263 | 266 | -4 | -1.5% | 118,500 |
| 2024/02/13 | 271 | 275 | 267 | 270 | -1 | -0.4% | 77,700 |
| 2024/02/09 | 276 | 276 | 271 | 271 | -5 | -1.8% | 73,400 |
251～
300
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
