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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 2,444 | 2,452.5 | 2,401 | 2,412 | -37 | -1.5% | 997,100 |
2024/03/01 | 2,439 | 2,458 | 2,432 | 2,449 | +10.5 | +0.4% | 809,400 |
2024/02/29 | 2,428.5 | 2,438.5 | 2,400.5 | 2,438.5 | +6 | +0.2% | 1,280,400 |
2024/02/28 | 2,454 | 2,455.5 | 2,425 | 2,432.5 | -1 | ±0% | 643,200 |
2024/02/27 | 2,430 | 2,446 | 2,416 | 2,433.5 | -17.5 | -0.7% | 750,000 |
2024/02/26 | 2,488.5 | 2,491.5 | 2,436.5 | 2,451 | -21.5 | -0.9% | 770,400 |
2024/02/22 | 2,450 | 2,488 | 2,449 | 2,472.5 | +5 | +0.2% | 893,300 |
2024/02/21 | 2,471.5 | 2,475.5 | 2,440.5 | 2,467.5 | -7.5 | -0.3% | 772,900 |
2024/02/20 | 2,500 | 2,513 | 2,468 | 2,475 | -3 | -0.1% | 628,800 |
2024/02/19 | 2,463 | 2,478 | 2,441.5 | 2,478 | +22.5 | +0.9% | 633,400 |
2024/02/16 | 2,425 | 2,464 | 2,418 | 2,455.5 | +12.5 | +0.5% | 985,700 |
2024/02/15 | 2,431 | 2,449.5 | 2,396 | 2,443 | +28 | +1.2% | 846,400 |
2024/02/14 | 2,487.5 | 2,499.5 | 2,415 | 2,415 | -64 | -2.6% | 857,400 |
2024/02/13 | 2,491 | 2,491 | 2,449 | 2,479 | +8 | +0.3% | 668,000 |
2024/02/09 | 2,402 | 2,534 | 2,400.5 | 2,471 | +25 | +1% | 1,526,500 |
2024/02/08 | 2,469 | 2,469.5 | 2,444 | 2,446 | +10 | +0.4% | 1,228,100 |
2024/02/07 | 2,470 | 2,484 | 2,429 | 2,436 | -62.5 | -2.5% | 1,463,300 |
2024/02/06 | 2,491.5 | 2,522.5 | 2,484.5 | 2,498.5 | -6.5 | -0.3% | 690,500 |
2024/02/05 | 2,500 | 2,511.5 | 2,487.5 | 2,505 | +28.5 | +1.2% | 654,200 |
2024/02/02 | 2,475.5 | 2,493.5 | 2,459.5 | 2,476.5 | +29.5 | +1.2% | 632,400 |
2024/02/01 | 2,427 | 2,456 | 2,422.5 | 2,447 | -5.5 | -0.2% | 611,100 |
2024/01/31 | 2,414 | 2,454.5 | 2,407.5 | 2,452.5 | +11.5 | +0.5% | 733,900 |
2024/01/30 | 2,465 | 2,472 | 2,439 | 2,441 | -31.5 | -1.3% | 707,700 |
2024/01/29 | 2,463 | 2,487.5 | 2,462.5 | 2,472.5 | +23 | +0.9% | 781,900 |
2024/01/26 | 2,480 | 2,493.5 | 2,449 | 2,449.5 | -44.5 | -1.8% | 837,900 |
2024/01/25 | 2,470 | 2,502.5 | 2,470 | 2,494 | +15.5 | +0.6% | 530,500 |
2024/01/24 | 2,479 | 2,487.5 | 2,468.5 | 2,478.5 | -3.5 | -0.1% | 628,600 |
2024/01/23 | 2,520 | 2,534 | 2,479 | 2,482 | -33 | -1.3% | 550,600 |
2024/01/22 | 2,495 | 2,519 | 2,481 | 2,515 | +40.5 | +1.6% | 482,100 |
2024/01/19 | 2,488.5 | 2,495 | 2,464 | 2,474.5 | +7 | +0.3% | 598,700 |
2024/01/18 | 2,496 | 2,497.5 | 2,465.5 | 2,467.5 | -21 | -0.8% | 504,800 |
2024/01/17 | 2,500.5 | 2,545 | 2,485.5 | 2,488.5 | +1 | ±0% | 971,000 |
2024/01/16 | 2,475 | 2,509 | 2,474.5 | 2,487.5 | +20 | +0.8% | 803,500 |
2024/01/15 | 2,500 | 2,500 | 2,458.5 | 2,467.5 | -15 | -0.6% | 932,100 |
2024/01/12 | 2,520 | 2,520 | 2,461.5 | 2,482.5 | +12.5 | +0.5% | 1,129,000 |
2024/01/11 | 2,458 | 2,492 | 2,455 | 2,470 | -34 | -1.4% | 1,156,700 |
2024/01/10 | 2,443 | 2,509 | 2,440.5 | 2,504 | +61 | +2.5% | 880,500 |
2024/01/09 | 2,449.5 | 2,459 | 2,423 | 2,443 | +6 | +0.2% | 567,400 |
2024/01/05 | 2,400 | 2,463 | 2,399 | 2,437 | +41.5 | +1.7% | 866,000 |
2024/01/04 | 2,358.5 | 2,395.5 | 2,335 | 2,395.5 | +31 | +1.3% | 594,600 |
2023/12/29 | 2,377.5 | 2,394.5 | 2,355.5 | 2,364.5 | -8.5 | -0.4% | 679,700 |
2023/12/28 | 2,376 | 2,379.5 | 2,359 | 2,373 | -3.5 | -0.1% | 305,400 |
2023/12/27 | 2,348.5 | 2,383 | 2,346 | 2,376.5 | +33 | +1.4% | 535,100 |
2023/12/26 | 2,360.5 | 2,363.5 | 2,328.5 | 2,343.5 | -9 | -0.4% | 378,400 |
2023/12/25 | 2,395 | 2,396 | 2,352.5 | 2,352.5 | -30.5 | -1.3% | 417,400 |
2023/12/22 | 2,362 | 2,397 | 2,356 | 2,383 | +25 | +1.1% | 686,100 |
2023/12/21 | 2,347 | 2,375.5 | 2,345 | 2,358 | -15 | -0.6% | 786,700 |
2023/12/20 | 2,355 | 2,398 | 2,353 | 2,373 | +26.5 | +1.1% | 902,700 |
2023/12/19 | 2,322.5 | 2,349.5 | 2,301 | 2,346.5 | +22.5 | +1% | 630,500 |
2023/12/18 | 2,279.5 | 2,328 | 2,274 | 2,324 | +30 | +1.3% | 998,600 |
51~
100
件表示中 / 3457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 | 237,400円 | +8.2% | +5.7% | 4.47% | 16.83倍 | 1.76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 |
しまむら | 759,700円 | +3.9% | +1.7% | 2.50% | 13.89倍 | 1.18倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
すかいHD | 220,800円 | +5.7% | +38.1% | 0.45% | 66.97倍 | 3.10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 |
ウエルシアHD | 229,000円 | +5.7% | +6.8% | 1.57% | 17.52倍 | 1.99倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、24時間営業に強み。ツルハHDと経営統合協議開始 |
サンドラッグ | 405,500円 | +6.8% | +8.6% | 3.21% | 15.57倍 | 1.88倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
市場注目の銘柄
チャート関連のコラム