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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,131 | 1,139 | 1,128 | 1,131 | ±0 | ±0% | 86,800 |
| 2025/08/18 | 1,121 | 1,131 | 1,118 | 1,131 | +20 | +1.8% | 105,200 |
| 2025/08/15 | 1,118 | 1,120 | 1,107 | 1,111 | -7 | -0.6% | 62,000 |
| 2025/08/14 | 1,112 | 1,121 | 1,111 | 1,118 | -3 | -0.3% | 99,100 |
| 2025/08/13 | 1,105 | 1,124 | 1,102 | 1,121 | +16 | +1.4% | 110,500 |
| 2025/08/12 | 1,111 | 1,117 | 1,100 | 1,105 | +2 | +0.2% | 201,000 |
| 2025/08/08 | 1,106 | 1,108 | 1,102 | 1,103 | -6 | -0.5% | 85,500 |
| 2025/08/07 | 1,103 | 1,109 | 1,095 | 1,109 | -1 | -0.1% | 96,800 |
| 2025/08/06 | 1,107 | 1,111 | 1,096 | 1,110 | +10 | +0.9% | 67,100 |
| 2025/08/05 | 1,096 | 1,102 | 1,091 | 1,100 | +15 | +1.4% | 105,800 |
| 2025/08/04 | 1,084 | 1,109 | 1,073 | 1,085 | -10 | -0.9% | 166,900 |
| 2025/08/01 | 1,100 | 1,111 | 1,091 | 1,095 | -11 | -1% | 100,600 |
| 2025/07/31 | 1,089 | 1,106 | 1,088 | 1,106 | +17 | +1.6% | 72,500 |
| 2025/07/30 | 1,085 | 1,091 | 1,081 | 1,089 | +2 | +0.2% | 44,400 |
| 2025/07/29 | 1,090 | 1,103 | 1,083 | 1,087 | -1 | -0.1% | 83,100 |
| 2025/07/28 | 1,092 | 1,098 | 1,083 | 1,088 | -6 | -0.5% | 64,200 |
| 2025/07/25 | 1,097 | 1,109 | 1,089 | 1,094 | -3 | -0.3% | 105,300 |
| 2025/07/24 | 1,091 | 1,098 | 1,086 | 1,097 | +7 | +0.6% | 57,600 |
| 2025/07/23 | 1,079 | 1,093 | 1,076 | 1,090 | +18 | +1.7% | 109,600 |
| 2025/07/22 | 1,066 | 1,079 | 1,063 | 1,072 | +4 | +0.4% | 64,200 |
| 2025/07/18 | 1,078 | 1,078 | 1,064 | 1,068 | -9 | -0.8% | 50,700 |
| 2025/07/17 | 1,063 | 1,094 | 1,060 | 1,077 | +3 | +0.3% | 120,900 |
| 2025/07/16 | 1,080 | 1,086 | 1,069 | 1,074 | -11 | -1% | 61,800 |
| 2025/07/15 | 1,065 | 1,085 | 1,059 | 1,085 | +22 | +2.1% | 81,100 |
| 2025/07/14 | 1,060 | 1,067 | 1,058 | 1,063 | ±0 | ±0% | 37,600 |
| 2025/07/11 | 1,049 | 1,069 | 1,048 | 1,063 | +19 | +1.8% | 96,300 |
| 2025/07/10 | 1,047 | 1,047 | 1,037 | 1,044 | +2 | +0.2% | 63,700 |
| 2025/07/09 | 1,042 | 1,044 | 1,036 | 1,042 | +5 | +0.5% | 45,200 |
| 2025/07/08 | 1,020 | 1,038 | 1,017 | 1,037 | +16 | +1.6% | 59,000 |
| 2025/07/07 | 1,037 | 1,039 | 1,020 | 1,021 | -16 | -1.5% | 40,900 |
| 2025/07/04 | 1,053 | 1,054 | 1,034 | 1,037 | -10 | -1% | 55,400 |
| 2025/07/03 | 1,030 | 1,049 | 1,030 | 1,047 | +22 | +2.1% | 88,400 |
| 2025/07/02 | 1,028 | 1,036 | 1,025 | 1,025 | -9 | -0.9% | 42,500 |
| 2025/07/01 | 1,030 | 1,039 | 1,027 | 1,034 | ±0 | ±0% | 59,000 |
| 2025/06/30 | 1,034 | 1,044 | 1,033 | 1,034 | +8 | +0.8% | 91,000 |
| 2025/06/27 | 1,018 | 1,030 | 1,015 | 1,026 | +17 | +1.7% | 73,300 |
| 2025/06/26 | 997 | 1,012 | 997 | 1,009 | +16 | +1.6% | 52,200 |
| 2025/06/25 | 1,004 | 1,004 | 988 | 993 | ±0 | ±0% | 43,100 |
| 2025/06/24 | 1,002 | 1,007 | 993 | 993 | -1 | -0.1% | 30,800 |
| 2025/06/23 | 1,000 | 1,000 | 987 | 994 | -10 | -1% | 60,400 |
| 2025/06/20 | 1,005 | 1,013 | 1,004 | 1,004 | -1 | -0.1% | 72,400 |
| 2025/06/19 | 1,027 | 1,027 | 1,005 | 1,005 | -22 | -2.1% | 47,400 |
| 2025/06/18 | 1,001 | 1,030 | 1,001 | 1,027 | +22 | +2.2% | 93,000 |
| 2025/06/17 | 1,000 | 1,009 | 999 | 1,005 | +8 | +0.8% | 29,500 |
| 2025/06/16 | 995 | 1,002 | 992 | 997 | +9 | +0.9% | 48,300 |
| 2025/06/13 | 1,008 | 1,012 | 988 | 988 | -26 | -2.6% | 88,100 |
| 2025/06/12 | 1,013 | 1,018 | 1,008 | 1,014 | -3 | -0.3% | 35,900 |
| 2025/06/11 | 1,009 | 1,023 | 1,009 | 1,017 | +9 | +0.9% | 58,900 |
| 2025/06/10 | 1,009 | 1,019 | 1,005 | 1,008 | ±0 | ±0% | 71,900 |
| 2025/06/09 | 1,024 | 1,024 | 1,008 | 1,008 | -8 | -0.8% | 34,800 |
1～
50
件表示中 / 7003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 | 113,200円 | -2.3% | -32.2% | 4.42% | 11.86倍 | 0.54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 |
| 堀田丸正 | 64,000円 | +16.2% | - | 0.00% | 1207.55倍 | 13.45倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| 明和産 | 80,000円 | +2.1% | -11.5% | 4.75% | 10.72倍 | 0.83倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| ヤ ギ | 340,000円 | +7.9% | +0.9% | 3.26% | 10.75倍 | 0.66倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| たけびし | 195,900円 | +1.0% | +0.5% | 3.37% | 13.09倍 | 0.77倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム
