丸文の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,442 | 1,457 | 1,435 | 1,449 | -1 | -0.1% | 57,200 |
| 2024/05/01 | 1,454 | 1,459 | 1,440 | 1,450 | -9 | -0.6% | 48,300 |
| 2024/04/30 | 1,443 | 1,463 | 1,440 | 1,459 | +20 | +1.4% | 57,300 |
| 2024/04/26 | 1,439 | 1,447 | 1,422 | 1,439 | +1 | +0.1% | 52,400 |
| 2024/04/25 | 1,462 | 1,463 | 1,438 | 1,438 | -28 | -1.9% | 34,400 |
| 2024/04/24 | 1,427 | 1,471 | 1,427 | 1,466 | +46 | +3.2% | 80,000 |
| 2024/04/23 | 1,429 | 1,434 | 1,415 | 1,420 | +18 | +1.3% | 70,000 |
| 2024/04/22 | 1,395 | 1,413 | 1,383 | 1,402 | +2 | +0.1% | 102,700 |
| 2024/04/19 | 1,425 | 1,430 | 1,370 | 1,400 | -29 | -2% | 190,600 |
| 2024/04/18 | 1,421 | 1,440 | 1,409 | 1,429 | +9 | +0.6% | 71,000 |
| 2024/04/17 | 1,443 | 1,446 | 1,408 | 1,420 | -18 | -1.3% | 103,900 |
| 2024/04/16 | 1,471 | 1,481 | 1,432 | 1,438 | -49 | -3.3% | 114,200 |
| 2024/04/15 | 1,450 | 1,487 | 1,450 | 1,487 | +13 | +0.9% | 83,200 |
| 2024/04/12 | 1,506 | 1,513 | 1,474 | 1,474 | -29 | -1.9% | 63,200 |
| 2024/04/11 | 1,506 | 1,511 | 1,493 | 1,503 | -17 | -1.1% | 59,400 |
| 2024/04/10 | 1,501 | 1,528 | 1,498 | 1,520 | +17 | +1.1% | 106,200 |
| 2024/04/09 | 1,462 | 1,508 | 1,458 | 1,503 | +42 | +2.9% | 77,500 |
| 2024/04/08 | 1,462 | 1,463 | 1,442 | 1,461 | +11 | +0.8% | 64,300 |
| 2024/04/05 | 1,443 | 1,463 | 1,432 | 1,450 | -5 | -0.3% | 92,400 |
| 2024/04/04 | 1,470 | 1,473 | 1,455 | 1,455 | -6 | -0.4% | 90,700 |
| 2024/04/03 | 1,480 | 1,488 | 1,461 | 1,461 | -15 | -1% | 118,500 |
| 2024/04/02 | 1,504 | 1,505 | 1,476 | 1,476 | -28 | -1.9% | 147,500 |
| 2024/04/01 | 1,552 | 1,552 | 1,503 | 1,504 | -43 | -2.8% | 91,700 |
| 2024/03/29 | 1,521 | 1,555 | 1,521 | 1,547 | +30 | +2% | 106,100 |
| 2024/03/28 | 1,545 | 1,550 | 1,514 | 1,517 | -53 | -3.4% | 142,900 |
| 2024/03/27 | 1,581 | 1,586 | 1,567 | 1,570 | -15 | -0.9% | 191,600 |
| 2024/03/26 | 1,545 | 1,598 | 1,545 | 1,585 | +45 | +2.9% | 233,100 |
| 2024/03/25 | 1,536 | 1,556 | 1,529 | 1,540 | +2 | +0.1% | 171,200 |
| 2024/03/22 | 1,548 | 1,552 | 1,525 | 1,538 | +9 | +0.6% | 132,900 |
| 2024/03/21 | 1,514 | 1,538 | 1,506 | 1,529 | +50 | +3.4% | 199,500 |
| 2024/03/19 | 1,470 | 1,479 | 1,456 | 1,479 | +13 | +0.9% | 110,700 |
| 2024/03/18 | 1,458 | 1,468 | 1,454 | 1,466 | +21 | +1.5% | 95,000 |
| 2024/03/15 | 1,436 | 1,445 | 1,423 | 1,445 | +7 | +0.5% | 94,600 |
| 2024/03/14 | 1,424 | 1,439 | 1,416 | 1,438 | +5 | +0.3% | 97,300 |
| 2024/03/13 | 1,468 | 1,473 | 1,422 | 1,433 | -23 | -1.6% | 157,500 |
| 2024/03/12 | 1,422 | 1,458 | 1,413 | 1,456 | +15 | +1% | 197,600 |
| 2024/03/11 | 1,454 | 1,462 | 1,426 | 1,441 | -43 | -2.9% | 204,000 |
| 2024/03/08 | 1,472 | 1,499 | 1,465 | 1,484 | +4 | +0.3% | 132,100 |
| 2024/03/07 | 1,520 | 1,521 | 1,474 | 1,480 | -33 | -2.2% | 152,000 |
| 2024/03/06 | 1,482 | 1,519 | 1,475 | 1,513 | +17 | +1.1% | 133,500 |
| 2024/03/05 | 1,503 | 1,505 | 1,477 | 1,496 | -16 | -1.1% | 141,800 |
| 2024/03/04 | 1,542 | 1,543 | 1,512 | 1,512 | -20 | -1.3% | 143,600 |
| 2024/03/01 | 1,514 | 1,542 | 1,510 | 1,532 | +24 | +1.6% | 190,100 |
| 2024/02/29 | 1,501 | 1,518 | 1,484 | 1,508 | -2 | -0.1% | 175,500 |
| 2024/02/28 | 1,500 | 1,529 | 1,495 | 1,510 | +8 | +0.5% | 176,000 |
| 2024/02/27 | 1,520 | 1,520 | 1,491 | 1,502 | +2 | +0.1% | 179,400 |
| 2024/02/26 | 1,535 | 1,535 | 1,500 | 1,500 | -19 | -1.3% | 166,100 |
| 2024/02/22 | 1,516 | 1,532 | 1,497 | 1,519 | +13 | +0.9% | 221,300 |
| 2024/02/21 | 1,509 | 1,514 | 1,497 | 1,506 | -9 | -0.6% | 134,500 |
| 2024/02/20 | 1,523 | 1,525 | 1,504 | 1,515 | -15 | -1% | 178,600 |
1～
50
件表示中 / 6686件
類似銘柄と比較する
現在ご覧いただいている「丸 文」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 文 | 144,900円 | +6.1% | -36.8% | 3.45% | 12.63倍 | 0.78倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| 椿本興 | 215,200円 | -0.9% | -1.5% | 2.48% | 10.78倍 | 1.10倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 三共興 | 74,200円 | +7.9% | +3.0% | 3.64% | 12.87倍 | 0.68倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| 佐鳥電機 | 224,900円 | +1.5% | +22.1% | 3.56% | 13.42倍 | 1.00倍 |
|
半導体・電子部品商社で上位。絶縁監視装置や通信関連など自社製品拡充。台湾への販売強み |
| Ｃｉメディカル | 401,000円 | +9.6% | +9.9% | 0.63% | 16.39倍 | 2.00倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
市場注目の銘柄
チャート関連のコラム
