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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 1,307.5 | 1,333.3 | 1,254.2 | 1,333.3 | +83.3 | +6.7% | 14,400 |
| 2000/08/11 | 1,290 | 1,300 | 1,250 | 1,250 | ±0 | ±0% | 55,200 |
| 2000/08/10 | 1,233.3 | 1,250 | 1,233.3 | 1,250 | +50 | +4.2% | 16,800 |
| 2000/08/09 | 1,225 | 1,225 | 1,192.5 | 1,200 | -8.3 | -0.7% | 7,200 |
| 2000/08/08 | 1,192.5 | 1,208.3 | 1,192.5 | 1,208.3 | +25 | +2.1% | 12,000 |
| 2000/08/07 | 1,174.2 | 1,208.3 | 1,174.2 | 1,183.3 | +8.3 | +0.7% | 20,400 |
| 2000/08/04 | 1,175 | 1,183.3 | 1,166.7 | 1,175 | -33.3 | -2.8% | 18,000 |
| 2000/08/03 | 1,237.5 | 1,237.5 | 1,208.3 | 1,208.3 | -25.9 | -2.1% | 22,800 |
| 2000/08/02 | 1,250.8 | 1,278.3 | 1,234.2 | 1,234.2 | ±0 | ±0% | 28,800 |
| 2000/08/01 | 1,250.8 | 1,292.5 | 1,233.3 | 1,234.2 | +66.7 | +5.7% | 55,200 |
| 2000/07/31 | 1,158.3 | 1,200 | 1,158.3 | 1,167.5 | -124.2 | -9.6% | 44,400 |
| 2000/07/28 | 1,334.2 | 1,341.7 | 1,275 | 1,291.7 | -100 | -7.2% | 56,400 |
| 2000/07/27 | 1,400 | 1,400 | 1,375 | 1,391.7 | -12.5 | -0.9% | 43,200 |
| 2000/07/26 | 1,408.3 | 1,408.3 | 1,404.2 | 1,404.2 | +4.2 | +0.3% | 106,800 |
| 2000/07/25 | 1,383.3 | 1,400 | 1,375 | 1,400 | -8.3 | -0.6% | 40,800 |
| 2000/07/24 | 1,408.3 | 1,408.3 | 1,391.7 | 1,408.3 | +25 | +1.8% | 171,600 |
| 2000/07/21 | 1,391.7 | 1,391.7 | 1,383.3 | 1,383.3 | +58.3 | +4.4% | 69,600 |
| 2000/07/19 | 1,316.7 | 1,325 | 1,258.3 | 1,325 | -25 | -1.9% | 76,800 |
| 2000/07/18 | 1,408.3 | 1,408.3 | 1,333.3 | 1,350 | -66.7 | -4.7% | 62,400 |
| 2000/07/17 | 1,416.7 | 1,416.7 | 1,368.3 | 1,416.7 | -16.6 | -1.2% | 79,200 |
| 2000/07/14 | 1,440.8 | 1,455.8 | 1,433.3 | 1,433.3 | -16.7 | -1.2% | 38,400 |
| 2000/07/13 | 1,533.3 | 1,533.3 | 1,450 | 1,450 | -75 | -4.9% | 57,600 |
| 2000/07/12 | 1,541.7 | 1,566.7 | 1,515 | 1,525 | +29.2 | +2% | 184,800 |
| 2000/07/11 | 1,466.7 | 1,495.8 | 1,450 | 1,495.8 | +29.1 | +2% | 60,000 |
| 2000/07/10 | 1,480.8 | 1,483.3 | 1,442.5 | 1,466.7 | -29.1 | -1.9% | 50,400 |
| 2000/07/07 | 1,529.2 | 1,529.2 | 1,479.2 | 1,495.8 | -33.4 | -2.2% | 74,400 |
| 2000/07/06 | 1,558.3 | 1,558.3 | 1,500.8 | 1,529.2 | -37.5 | -2.4% | 110,400 |
| 2000/07/05 | 1,516.7 | 1,579.2 | 1,475 | 1,566.7 | +50.9 | +3.4% | 248,400 |
| 2000/07/04 | 1,500 | 1,525 | 1,470.8 | 1,515.8 | +15.8 | +1.1% | 252,000 |
| 2000/07/03 | 1,479.2 | 1,500 | 1,441.7 | 1,500 | +95.8 | +6.8% | 495,600 |
| 2000/06/30 | 1,365.8 | 1,404.2 | 1,350 | 1,404.2 | +37.5 | +2.7% | 172,800 |
| 2000/06/29 | 1,359.2 | 1,375 | 1,345.8 | 1,366.7 | +29.2 | +2.2% | 205,200 |
| 2000/06/28 | 1,308.3 | 1,366.7 | 1,300 | 1,337.5 | +45.8 | +3.5% | 349,200 |
| 2000/06/27 | 1,250 | 1,291.7 | 1,233.3 | 1,291.7 | +58.4 | +4.7% | 174,000 |
| 2000/06/26 | 1,249.2 | 1,249.2 | 1,233.3 | 1,233.3 | -16.7 | -1.3% | 30,000 |
| 2000/06/23 | 1,249.2 | 1,266.7 | 1,233.3 | 1,250 | +29.2 | +2.4% | 39,600 |
| 2000/06/22 | 1,259.2 | 1,266.7 | 1,220.8 | 1,220.8 | -42.5 | -3.4% | 55,200 |
| 2000/06/21 | 1,258.3 | 1,283.3 | 1,254.2 | 1,263.3 | -20 | -1.6% | 39,600 |
| 2000/06/20 | 1,291.7 | 1,304.2 | 1,253.3 | 1,283.3 | +8.3 | +0.7% | 112,800 |
| 2000/06/19 | 1,249.2 | 1,275 | 1,248.3 | 1,275 | +33.3 | +2.7% | 75,600 |
| 2000/06/16 | 1,248.3 | 1,248.3 | 1,225.8 | 1,241.7 | +20 | +1.6% | 56,400 |
| 2000/06/15 | 1,242.5 | 1,250 | 1,216.7 | 1,221.7 | -40.8 | -3.2% | 56,400 |
| 2000/06/14 | 1,308.3 | 1,308.3 | 1,254.2 | 1,262.5 | -20.8 | -1.6% | 168,000 |
| 2000/06/13 | 1,233.3 | 1,308.3 | 1,233.3 | 1,283.3 | +50 | +4.1% | 312,000 |
| 2000/06/12 | 1,249.2 | 1,250 | 1,225 | 1,233.3 | -15 | -1.2% | 135,600 |
| 2000/06/09 | 1,220.8 | 1,250 | 1,220.8 | 1,248.3 | +27.5 | +2.3% | 243,600 |
| 2000/06/08 | 1,241.7 | 1,248.3 | 1,208.3 | 1,220.8 | -4.2 | -0.3% | 104,400 |
| 2000/06/07 | 1,242.5 | 1,265.8 | 1,208.3 | 1,225 | -17.5 | -1.4% | 134,400 |
| 2000/06/06 | 1,225 | 1,275.8 | 1,224.2 | 1,242.5 | +50.8 | +4.3% | 613,200 |
| 2000/06/05 | 1,170.8 | 1,217.5 | 1,170.8 | 1,191.7 | +25 | +2.1% | 355,200 |
5951～
6000
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
