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 |
|---|---|---|---|---|---|---|---|
| 2001/01/11 | 888.3 | 900 | 875 | 875 | -8.3 | -0.9% | 40,800 |
| 2001/01/10 | 892.5 | 892.5 | 858.3 | 883.3 | -8.4 | -0.9% | 96,000 |
| 2001/01/09 | 967.5 | 968.3 | 891.7 | 891.7 | -158.3 | -15.1% | 58,800 |
| 2001/01/05 | 1,032.5 | 1,050 | 1,008.3 | 1,050 | +8.3 | +0.8% | 16,800 |
| 2001/01/04 | 1,100 | 1,100 | 1,041.7 | 1,041.7 | ±0 | ±0% | 9,600 |
| 2000/12/29 | 1,075 | 1,075 | 1,041.7 | 1,041.7 | -41.6 | -3.8% | 3,600 |
| 2000/12/28 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +45.8 | +4.4% | 14,400 |
| 2000/12/27 | 1,041.7 | 1,041.7 | 1,037.5 | 1,037.5 | -45.8 | -4.2% | 25,200 |
| 2000/12/26 | 1,116.7 | 1,116.7 | 1,083.3 | 1,083.3 | ±0 | ±0% | 6,000 |
| 2000/12/25 | 1,100 | 1,141.7 | 1,083.3 | 1,083.3 | +83.3 | +8.3% | 20,400 |
| 2000/12/22 | 968.3 | 1,000 | 968.3 | 1,000 | +41.7 | +4.4% | 19,200 |
| 2000/12/21 | 1,025 | 1,033.3 | 958.3 | 958.3 | -108.4 | -10.2% | 48,000 |
| 2000/12/20 | 1,066.7 | 1,075 | 1,025 | 1,066.7 | -25 | -2.3% | 31,200 |
| 2000/12/19 | 1,100 | 1,108.3 | 1,087.5 | 1,091.7 | -41.6 | -3.7% | 14,400 |
| 2000/12/18 | 1,165.8 | 1,166.7 | 1,133.3 | 1,133.3 | -33.4 | -2.9% | 6,000 |
| 2000/12/15 | 1,175 | 1,175 | 1,162.5 | 1,166.7 | -16.6 | -1.4% | 20,400 |
| 2000/12/14 | 1,232.5 | 1,232.5 | 1,183.3 | 1,183.3 | -33.4 | -2.7% | 22,800 |
| 2000/12/13 | 1,200 | 1,233.3 | 1,183.3 | 1,216.7 | +33.4 | +2.8% | 62,400 |
| 2000/12/12 | 1,150 | 1,183.3 | 1,141.7 | 1,183.3 | +116.6 | +10.9% | 98,400 |
| 2000/12/11 | 1,075 | 1,091.7 | 1,058.3 | 1,066.7 | +8.4 | +0.8% | 105,600 |
| 2000/12/08 | 1,058.3 | 1,062.5 | 1,058.3 | 1,058.3 | ±0 | ±0% | 6,000 |
| 2000/12/07 | 1,042.5 | 1,059.2 | 1,042.5 | 1,058.3 | -41.7 | -3.8% | 20,400 |
| 2000/12/06 | 1,118.3 | 1,118.3 | 1,100 | 1,100 | +31.7 | +3% | 8,400 |
| 2000/12/05 | 1,084.2 | 1,084.2 | 1,068.3 | 1,068.3 | -31.7 | -2.9% | 13,200 |
| 2000/12/04 | 1,124.2 | 1,124.2 | 1,066.7 | 1,100 | +48.3 | +4.6% | 26,400 |
| 2000/12/01 | 1,057.5 | 1,058.3 | 1,050 | 1,051.7 | -6.6 | -0.6% | 25,200 |
| 2000/11/30 | 1,058.3 | 1,058.3 | 1,033.3 | 1,058.3 | ±0 | ±0% | 32,400 |
| 2000/11/29 | 1,141.7 | 1,141.7 | 1,050 | 1,058.3 | -66.7 | -5.9% | 56,400 |
| 2000/11/28 | 1,184.2 | 1,184.2 | 1,125 | 1,125 | -58.3 | -4.9% | 48,000 |
| 2000/11/27 | 1,191.7 | 1,208.3 | 1,175 | 1,183.3 | -8.4 | -0.7% | 16,800 |
| 2000/11/24 | 1,191.7 | 1,191.7 | 1,191.7 | 1,191.7 | -8.3 | -0.7% | 4,800 |
| 2000/11/22 | 1,166.7 | 1,200 | 1,166.7 | 1,200 | +33.3 | +2.9% | 7,200 |
| 2000/11/21 | 1,125 | 1,166.7 | 1,125 | 1,166.7 | +41.7 | +3.7% | 7,200 |
| 2000/11/20 | 1,133.3 | 1,133.3 | 1,125 | 1,125 | -25 | -2.2% | 6,000 |
| 2000/11/17 | 1,150 | 1,150 | 1,150 | 1,150 | -58.3 | -4.8% | 4,800 |
| 2000/11/16 | 1,191.7 | 1,208.3 | 1,191.7 | 1,208.3 | +16.6 | +1.4% | 8,400 |
| 2000/11/15 | 1,208.3 | 1,208.3 | 1,191.7 | 1,191.7 | ±0 | ±0% | 3,600 |
| 2000/11/14 | 1,175 | 1,191.7 | 1,175 | 1,191.7 | +33.4 | +2.9% | 4,800 |
| 2000/11/13 | 1,200 | 1,200 | 1,158.3 | 1,158.3 | -58.4 | -4.8% | 21,600 |
| 2000/11/10 | 1,216.7 | 1,216.7 | 1,208.3 | 1,216.7 | ±0 | ±0% | 15,600 |
| 2000/11/09 | 1,241.7 | 1,241.7 | 1,208.3 | 1,216.7 | -75 | -5.8% | 26,400 |
| 2000/11/08 | 1,250 | 1,291.7 | 1,241.7 | 1,291.7 | ±0 | ±0% | 72,000 |
| 2000/11/07 | 1,316.7 | 1,316.7 | 1,266.7 | 1,291.7 | ±0 | ±0% | 10,800 |
| 2000/11/06 | 1,291.7 | 1,300 | 1,266.7 | 1,291.7 | ±0 | ±0% | 49,200 |
| 2000/11/02 | 1,242.5 | 1,375 | 1,242.5 | 1,291.7 | +25 | +2% | 415,200 |
| 2000/11/01 | 1,267.5 | 1,333.3 | 1,250 | 1,266.7 | +16.7 | +1.3% | 200,400 |
| 2000/10/31 | 1,291.7 | 1,292.5 | 1,225 | 1,250 | -83.3 | -6.2% | 184,800 |
| 2000/10/30 | 1,233.3 | 1,333.3 | 1,216.7 | 1,333.3 | +133.3 | +11.1% | 112,800 |
| 2000/10/27 | 1,208.3 | 1,208.3 | 1,183.3 | 1,200 | +8.3 | +0.7% | 40,800 |
| 2000/10/26 | 1,175 | 1,191.7 | 1,166.7 | 1,191.7 | -32.5 | -2.7% | 38,400 |
5851～
5900
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
