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 |
|---|---|---|---|---|---|---|---|
| 2001/03/26 | 1,108.3 | 1,166.7 | 1,108.3 | 1,166.7 | +58.4 | +5.3% | 235,200 |
| 2001/03/23 | 1,099.2 | 1,108.3 | 1,083.3 | 1,108.3 | +25.8 | +2.4% | 79,200 |
| 2001/03/22 | 1,082.5 | 1,091.7 | 1,066.7 | 1,082.5 | -0.8 | -0.1% | 72,000 |
| 2001/03/21 | 1,025.8 | 1,094.2 | 1,025.8 | 1,083.3 | +40.8 | +3.9% | 112,800 |
| 2001/03/19 | 1,016.7 | 1,075 | 1,016.7 | 1,042.5 | -7.5 | -0.7% | 22,800 |
| 2001/03/16 | 1,020 | 1,066.7 | 1,020 | 1,050 | +30.8 | +3% | 28,800 |
| 2001/03/15 | 1,000 | 1,023.3 | 979.2 | 1,019.2 | -10 | -1% | 56,400 |
| 2001/03/14 | 1,017.5 | 1,069.2 | 1,017.5 | 1,029.2 | +24.2 | +2.4% | 30,000 |
| 2001/03/13 | 1,040.8 | 1,040.8 | 1,000 | 1,005 | -57.5 | -5.4% | 56,400 |
| 2001/03/12 | 1,083.3 | 1,083.3 | 1,062.5 | 1,062.5 | -54.2 | -4.9% | 68,400 |
| 2001/03/09 | 1,123.3 | 1,125 | 1,092.5 | 1,116.7 | -8.3 | -0.7% | 118,800 |
| 2001/03/08 | 1,109.2 | 1,141.7 | 1,109.2 | 1,125 | +16.7 | +1.5% | 228,000 |
| 2001/03/07 | 1,100 | 1,108.3 | 1,083.3 | 1,108.3 | +47.5 | +4.5% | 302,400 |
| 2001/03/06 | 991.7 | 1,079.2 | 991.7 | 1,060.8 | +86.6 | +8.9% | 228,000 |
| 2001/03/05 | 1,025 | 1,025 | 942.5 | 974.2 | -17.5 | -1.8% | 80,400 |
| 2001/03/02 | 1,008.3 | 1,008.3 | 987.5 | 991.7 | -23.3 | -2.3% | 78,000 |
| 2001/03/01 | 985.8 | 1,020.8 | 983.3 | 1,015 | +38.3 | +3.9% | 55,200 |
| 2001/02/28 | 1,057.5 | 1,058.3 | 976.7 | 976.7 | -71.6 | -6.8% | 331,200 |
| 2001/02/27 | 1,058.3 | 1,066.7 | 1,041.7 | 1,048.3 | -11.7 | -1.1% | 109,200 |
| 2001/02/26 | 1,078.3 | 1,078.3 | 1,058.3 | 1,060 | +1.7 | +0.2% | 117,600 |
| 2001/02/23 | 1,052.5 | 1,068.3 | 1,050 | 1,058.3 | ±0 | ±0% | 130,800 |
| 2001/02/22 | 1,062.5 | 1,064.2 | 1,019.2 | 1,058.3 | -8.4 | -0.8% | 217,200 |
| 2001/02/21 | 1,041.7 | 1,066.7 | 1,008.3 | 1,066.7 | +51.7 | +5.1% | 444,000 |
| 2001/02/20 | 1,015 | 1,015 | 991.7 | 1,015 | ±0 | ±0% | 135,600 |
| 2001/02/19 | 1,025 | 1,025 | 988.3 | 1,015 | -10 | -1% | 178,800 |
| 2001/02/16 | 950 | 1,033.3 | 950 | 1,025 | +83.3 | +8.8% | 343,200 |
| 2001/02/15 | 949.2 | 949.2 | 934.2 | 941.7 | -7.5 | -0.8% | 78,000 |
| 2001/02/14 | 956.7 | 958.3 | 925 | 949.2 | -17.5 | -1.8% | 94,800 |
| 2001/02/13 | 1,000 | 1,000.8 | 941.7 | 966.7 | -25 | -2.5% | 589,200 |
| 2001/02/09 | 1,016.7 | 1,033.3 | 991.7 | 991.7 | -8.3 | -0.8% | 60,000 |
| 2001/02/08 | 1,020.8 | 1,032.5 | 1,000 | 1,000 | -20.8 | -2% | 32,400 |
| 2001/02/07 | 1,039.2 | 1,041.7 | 1,016.7 | 1,020.8 | -17.5 | -1.7% | 76,800 |
| 2001/02/06 | 1,000 | 1,050 | 1,000 | 1,038.3 | +38.3 | +3.8% | 24,000 |
| 2001/02/05 | 1,017.5 | 1,041.7 | 1,000 | 1,000 | -10.8 | -1.1% | 24,000 |
| 2001/02/02 | 1,050 | 1,050 | 1,000.8 | 1,010.8 | -55.9 | -5.2% | 54,000 |
| 2001/02/01 | 1,091.7 | 1,091.7 | 1,043.3 | 1,066.7 | -8.3 | -0.8% | 20,400 |
| 2001/01/31 | 1,107.5 | 1,107.5 | 1,050 | 1,075 | -33.3 | -3% | 54,000 |
| 2001/01/30 | 1,108.3 | 1,116.7 | 1,091.7 | 1,108.3 | +33.3 | +3.1% | 69,600 |
| 2001/01/29 | 1,066.7 | 1,125 | 1,041.7 | 1,075 | +41.7 | +4% | 129,600 |
| 2001/01/26 | 1,037.5 | 1,041.7 | 1,016.7 | 1,033.3 | +33.3 | +3.3% | 57,600 |
| 2001/01/25 | 999.2 | 1,016.7 | 991.7 | 1,000 | ±0 | ±0% | 16,800 |
| 2001/01/24 | 982.5 | 1,000 | 975 | 1,000 | +17.5 | +1.8% | 12,000 |
| 2001/01/23 | 975 | 983.3 | 958.3 | 982.5 | +24.2 | +2.5% | 43,200 |
| 2001/01/22 | 1,025.8 | 1,035 | 958.3 | 958.3 | -55.9 | -5.5% | 56,400 |
| 2001/01/19 | 991.7 | 1,041.7 | 991.7 | 1,014.2 | +35 | +3.6% | 49,200 |
| 2001/01/18 | 892.5 | 991.7 | 892.5 | 979.2 | +87.5 | +9.8% | 80,400 |
| 2001/01/17 | 908.3 | 908.3 | 891.7 | 891.7 | -8.3 | -0.9% | 46,800 |
| 2001/01/16 | 908.3 | 908.3 | 891.7 | 900 | -16.7 | -1.8% | 33,600 |
| 2001/01/15 | 931.7 | 931.7 | 916.7 | 916.7 | +33.4 | +3.8% | 7,200 |
| 2001/01/12 | 883.3 | 933.3 | 866.7 | 883.3 | +8.3 | +0.9% | 33,600 |
5801～
5850
件表示中 / 6824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 | 107,300円 | -11.2% | +6.6% | 4.85% | 6.77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 |
| 佐藤商 | 140,000円 | +4.0% | -6.1% | 4.86% | 5.49倍 | 0.45倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| シモジマ | 127,600円 | +6.9% | +10.4% | 4.23% | 11.92倍 | 0.86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 |
| オプティマス | 38,300円 | +138.8% | +7.0% | 4.70% | 8.71倍 | 0.96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 | 126,200円 | +1.9% | +8.4% | 3.57% | 7.51倍 | 0.55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
