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 |
|---|---|---|---|---|---|---|---|
| 2001/07/24 | 1,037 | 1,037 | 1,020 | 1,030 | +10 | +1% | 13,000 |
| 2001/07/23 | 1,044 | 1,044 | 981 | 1,020 | -4 | -0.4% | 32,000 |
| 2001/07/19 | 1,011 | 1,033 | 1,009 | 1,024 | +13 | +1.3% | 24,000 |
| 2001/07/18 | 1,020 | 1,035 | 1,011 | 1,011 | -5 | -0.5% | 45,000 |
| 2001/07/17 | 1,013 | 1,016 | 1,000 | 1,016 | -4 | -0.4% | 31,000 |
| 2001/07/16 | 1,015 | 1,020 | 1,015 | 1,020 | +13 | +1.3% | 8,000 |
| 2001/07/13 | 1,011 | 1,029 | 1,005 | 1,007 | +8 | +0.8% | 51,000 |
| 2001/07/12 | 999 | 1,035 | 999 | 999 | +3 | +0.3% | 46,000 |
| 2001/07/11 | 1,004 | 1,040 | 996 | 996 | +12 | +1.2% | 37,000 |
| 2001/07/10 | 985 | 995 | 983 | 984 | +19 | +2% | 40,000 |
| 2001/07/09 | 1,008 | 1,008 | 926 | 965 | -43 | -4.3% | 60,000 |
| 2001/07/06 | 1,077 | 1,077 | 1,008 | 1,008 | -72 | -6.7% | 33,000 |
| 2001/07/05 | 1,080 | 1,096 | 1,080 | 1,080 | -10 | -0.9% | 14,000 |
| 2001/07/04 | 1,120 | 1,120 | 1,080 | 1,090 | -30 | -2.7% | 48,000 |
| 2001/07/03 | 1,130 | 1,130 | 1,115 | 1,120 | -10 | -0.9% | 34,000 |
| 2001/07/02 | 1,167 | 1,167 | 1,120 | 1,130 | -38 | -3.3% | 30,000 |
| 2001/06/29 | 1,165 | 1,179 | 1,155 | 1,168 | +23 | +2% | 21,000 |
| 2001/06/28 | 1,180 | 1,180 | 1,140 | 1,145 | -44 | -3.7% | 85,000 |
| 2001/06/27 | 1,198 | 1,198 | 1,180 | 1,189 | -10 | -0.8% | 26,000 |
| 2001/06/26 | 1,199 | 1,201 | 1,185 | 1,199 | -2 | -0.2% | 14,000 |
| 2001/06/25 | 1,211 | 1,230 | 1,201 | 1,201 | -13 | -1.1% | 20,000 |
| 2001/06/22 | 1,249 | 1,250 | 1,214 | 1,214 | +14 | +1.2% | 14,000 |
| 2001/06/21 | 1,200 | 1,210 | 1,200 | 1,200 | +20 | +1.7% | 5,000 |
| 2001/06/20 | 1,236 | 1,236 | 1,180 | 1,180 | -56 | -4.5% | 35,000 |
| 2001/06/19 | 1,231 | 1,264 | 1,231 | 1,236 | +10 | +0.8% | 23,000 |
| 2001/06/18 | 1,249 | 1,250 | 1,226 | 1,226 | -43 | -3.4% | 16,000 |
| 2001/06/15 | 1,200 | 1,269 | 1,195 | 1,269 | +66 | +5.5% | 28,000 |
| 2001/06/14 | 1,200 | 1,210 | 1,200 | 1,203 | -7 | -0.6% | 7,000 |
| 2001/06/13 | 1,230 | 1,230 | 1,200 | 1,210 | -20 | -1.6% | 35,000 |
| 2001/06/12 | 1,250 | 1,250 | 1,230 | 1,230 | -19 | -1.5% | 54,000 |
| 2001/06/11 | 1,260 | 1,270 | 1,233 | 1,249 | -1 | -0.1% | 90,000 |
| 2001/06/08 | 1,215 | 1,255 | 1,215 | 1,250 | +35 | +2.9% | 96,000 |
| 2001/06/07 | 1,205 | 1,220 | 1,194 | 1,215 | -13 | -1.1% | 62,000 |
| 2001/06/06 | 1,239 | 1,239 | 1,209 | 1,228 | +9 | +0.7% | 23,000 |
| 2001/06/05 | 1,231 | 1,251 | 1,215 | 1,219 | -31 | -2.5% | 65,000 |
| 2001/06/04 | 1,225 | 1,260 | 1,225 | 1,250 | +30 | +2.5% | 59,000 |
| 2001/06/01 | 1,213 | 1,230 | 1,208 | 1,220 | -30 | -2.4% | 90,000 |
| 2001/05/31 | 1,285 | 1,286 | 1,245 | 1,250 | -53 | -4.1% | 54,000 |
| 2001/05/30 | 1,305 | 1,319 | 1,300 | 1,303 | -18 | -1.4% | 77,000 |
| 2001/05/29 | 1,360 | 1,365 | 1,312 | 1,321 | -34 | -2.5% | 114,000 |
| 2001/05/28 | 1,370 | 1,380 | 1,355 | 1,355 | -15 | -1.1% | 32,000 |
| 2001/05/25 | 1,356 | 1,389 | 1,355 | 1,370 | +11 | +0.8% | 37,000 |
| 2001/05/24 | 1,390 | 1,410 | 1,359 | 1,359 | -51 | -3.6% | 85,000 |
| 2001/05/23 | 1,393 | 1,469 | 1,393 | 1,410 | +10 | +0.7% | 136,000 |
| 2001/05/22 | 1,350 | 1,435 | 1,350 | 1,400 | +45 | +3.3% | 218,000 |
| 2001/05/21 | 1,378 | 1,380 | 1,339 | 1,355 | -24 | -1.7% | 50,000 |
| 2001/05/18 | 1,349 | 1,387 | 1,349 | 1,379 | +30 | +2.2% | 114,000 |
| 2001/05/17 | 1,272 | 1,360 | 1,272 | 1,349 | +57 | +4.4% | 138,000 |
| 2001/05/16 | 1,280 | 1,300 | 1,280 | 1,292 | -18 | -1.4% | 28,000 |
| 2001/05/15 | 1,240 | 1,320 | 1,240 | 1,310 | +60 | +4.8% | 39,000 |
5901～
5950
件表示中 / 7006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 | 115,300円 | -2.3% | -32.2% | 4.34% | 12.08倍 | 0.55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 |
| 明和産 | 82,700円 | +2.1% | -11.5% | 4.59% | 11.08倍 | 0.86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 |
| 藤井産 | 333,000円 | +6.1% | -5.4% | 3.90% | 7.61倍 | 0.75倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| コーア商事Ｈ | 76,400円 | +10.5% | +1.0% | 2.23% | 8.84倍 | 1.14倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| たけびし | 199,800円 | +1.0% | +0.5% | 3.30% | 13.34倍 | 0.78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
