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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,058 | 1,073 | 1,058 | 1,065 | +5 | +0.5% | 105,500 |
| 2024/11/20 | 1,057 | 1,066 | 1,053 | 1,060 | +5 | +0.5% | 58,300 |
| 2024/11/19 | 1,055 | 1,073 | 1,055 | 1,055 | -2 | -0.2% | 40,800 |
| 2024/11/18 | 1,050 | 1,067 | 1,043 | 1,057 | -4 | -0.4% | 54,200 |
| 2024/11/15 | 1,084 | 1,088 | 1,061 | 1,061 | -17 | -1.6% | 84,400 |
| 2024/11/14 | 1,080 | 1,094 | 1,078 | 1,078 | ±0 | ±0% | 50,800 |
| 2024/11/13 | 1,082 | 1,092 | 1,078 | 1,078 | -7 | -0.6% | 60,900 |
| 2024/11/12 | 1,078 | 1,100 | 1,078 | 1,085 | +7 | +0.6% | 42,600 |
| 2024/11/11 | 1,077 | 1,086 | 1,071 | 1,078 | -3 | -0.3% | 55,000 |
| 2024/11/08 | 1,113 | 1,113 | 1,077 | 1,081 | -14 | -1.3% | 63,500 |
| 2024/11/07 | 1,100 | 1,106 | 1,081 | 1,095 | +2 | +0.2% | 106,700 |
| 2024/11/06 | 1,086 | 1,114 | 1,086 | 1,093 | +8 | +0.7% | 76,400 |
| 2024/11/05 | 1,129 | 1,129 | 1,076 | 1,085 | -36 | -3.2% | 125,100 |
| 2024/11/01 | 1,111 | 1,145 | 1,106 | 1,121 | +79 | +7.6% | 330,500 |
| 2024/10/31 | 1,018 | 1,044 | 1,018 | 1,042 | +24 | +2.4% | 102,100 |
| 2024/10/30 | 1,048 | 1,051 | 1,015 | 1,018 | -30 | -2.9% | 197,100 |
| 2024/10/29 | 1,049 | 1,049 | 1,036 | 1,048 | +5 | +0.5% | 40,300 |
| 2024/10/28 | 1,009 | 1,050 | 1,005 | 1,043 | +34 | +3.4% | 50,000 |
| 2024/10/25 | 1,035 | 1,035 | 1,004 | 1,009 | -23 | -2.2% | 39,600 |
| 2024/10/24 | 1,030 | 1,035 | 1,022 | 1,032 | -8 | -0.8% | 48,900 |
| 2024/10/23 | 1,048 | 1,054 | 1,040 | 1,040 | -7 | -0.7% | 115,800 |
| 2024/10/22 | 1,074 | 1,074 | 1,044 | 1,047 | -26 | -2.4% | 69,300 |
| 2024/10/21 | 1,073 | 1,079 | 1,068 | 1,073 | -1 | -0.1% | 26,400 |
| 2024/10/18 | 1,079 | 1,081 | 1,071 | 1,074 | +4 | +0.4% | 42,000 |
| 2024/10/17 | 1,081 | 1,083 | 1,069 | 1,070 | -10 | -0.9% | 31,100 |
| 2024/10/16 | 1,073 | 1,085 | 1,068 | 1,080 | -11 | -1% | 42,300 |
| 2024/10/15 | 1,076 | 1,097 | 1,066 | 1,091 | +21 | +2% | 63,500 |
| 2024/10/11 | 1,075 | 1,082 | 1,049 | 1,070 | -5 | -0.5% | 82,100 |
| 2024/10/10 | 1,084 | 1,084 | 1,073 | 1,075 | -5 | -0.5% | 43,900 |
| 2024/10/09 | 1,090 | 1,090 | 1,074 | 1,080 | +3 | +0.3% | 34,200 |
| 2024/10/08 | 1,080 | 1,087 | 1,074 | 1,077 | -15 | -1.4% | 36,700 |
| 2024/10/07 | 1,098 | 1,099 | 1,088 | 1,092 | +12 | +1.1% | 42,200 |
| 2024/10/04 | 1,077 | 1,083 | 1,074 | 1,080 | +12 | +1.1% | 41,500 |
| 2024/10/03 | 1,068 | 1,081 | 1,067 | 1,068 | +13 | +1.2% | 58,700 |
| 2024/10/02 | 1,050 | 1,061 | 1,046 | 1,055 | -7 | -0.7% | 96,300 |
| 2024/10/01 | 1,052 | 1,067 | 1,049 | 1,062 | +15 | +1.4% | 83,200 |
| 2024/09/30 | 1,065 | 1,065 | 1,037 | 1,047 | -40 | -3.7% | 134,400 |
| 2024/09/27 | 1,079 | 1,091 | 1,066 | 1,087 | +1 | +0.1% | 92,000 |
| 2024/09/26 | 1,066 | 1,086 | 1,064 | 1,086 | +35 | +3.3% | 102,800 |
| 2024/09/25 | 1,055 | 1,057 | 1,039 | 1,051 | +2 | +0.2% | 46,900 |
| 2024/09/24 | 1,067 | 1,067 | 1,049 | 1,049 | -5 | -0.5% | 81,700 |
| 2024/09/20 | 1,049 | 1,067 | 1,049 | 1,054 | +10 | +1% | 106,600 |
| 2024/09/19 | 1,042 | 1,044 | 1,033 | 1,044 | +25 | +2.5% | 50,600 |
| 2024/09/18 | 1,018 | 1,033 | 1,017 | 1,019 | +4 | +0.4% | 75,700 |
| 2024/09/17 | 1,012 | 1,018 | 1,001 | 1,015 | ±0 | ±0% | 100,600 |
| 2024/09/13 | 1,014 | 1,020 | 1,007 | 1,015 | -3 | -0.3% | 64,300 |
| 2024/09/12 | 1,036 | 1,037 | 1,007 | 1,018 | +15 | +1.5% | 83,800 |
| 2024/09/11 | 1,031 | 1,031 | 997 | 1,003 | -34 | -3.3% | 97,400 |
| 2024/09/10 | 1,030 | 1,047 | 1,029 | 1,037 | +4 | +0.4% | 39,400 |
| 2024/09/09 | 1,010 | 1,038 | 1,005 | 1,033 | -10 | -1% | 67,600 |
1～
50
件表示中 / 6823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 | 106,500円 | -11.2% | +6.6% | 4.88% | 6.72倍 | 0.53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 |
| シモジマ | 127,700円 | +6.9% | +10.4% | 4.23% | 11.93倍 | 0.87倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣのパッケージプラザを展開、通販強化 |
| トーホー | 274,000円 | +0.4% | -5.9% | 4.01% | 6.70倍 | 1.01倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退へ |
| オプティマス | 37,400円 | +138.8% | +7.0% | 4.81% | 8.50倍 | 0.94倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| クリヤマＨＤ | 128,000円 | +1.9% | +8.4% | 3.52% | 7.62倍 | 0.56倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
チャート関連のコラム
