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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 1,157.5 | 1,166.7 | 1,133.3 | 1,166.7 | -4.1 | -0.4% | 282,000 |
| 2000/06/01 | 1,075 | 1,191.7 | 1,075 | 1,170.8 | +112.5 | +10.6% | 561,600 |
| 2000/05/31 | 1,082.5 | 1,108.3 | 1,058.3 | 1,058.3 | -24.2 | -2.2% | 243,600 |
| 2000/05/30 | 1,021.7 | 1,100 | 1,021.7 | 1,082.5 | +79.2 | +7.9% | 295,200 |
| 2000/05/29 | 950 | 1,050 | 950 | 1,003.3 | +53.3 | +5.6% | 180,000 |
| 2000/05/26 | 958.3 | 958.3 | 916.7 | 950 | +8.3 | +0.9% | 28,800 |
| 2000/05/25 | 925.8 | 958.3 | 925.8 | 941.7 | +16.7 | +1.8% | 24,000 |
| 2000/05/24 | 909.2 | 925 | 883.3 | 925 | ±0 | ±0% | 76,800 |
| 2000/05/23 | 930 | 958.3 | 925 | 925 | -4.2 | -0.5% | 50,400 |
| 2000/05/22 | 991.7 | 999.2 | 909.2 | 929.2 | -58.3 | -5.9% | 90,000 |
| 2000/05/19 | 991.7 | 991.7 | 966.7 | 987.5 | +4.2 | +0.4% | 88,800 |
| 2000/05/18 | 991.7 | 991.7 | 966.7 | 983.3 | -8.4 | -0.8% | 88,800 |
| 2000/05/17 | 966.7 | 991.7 | 950 | 991.7 | +37.5 | +3.9% | 139,200 |
| 2000/05/16 | 912.5 | 958.3 | 908.3 | 954.2 | +45.9 | +5.1% | 52,800 |
| 2000/05/15 | 916.7 | 916.7 | 900 | 908.3 | +8.3 | +0.9% | 19,200 |
| 2000/05/12 | 895.8 | 908.3 | 891.7 | 900 | +4.2 | +0.5% | 34,800 |
| 2000/05/11 | 916.7 | 916.7 | 887.5 | 895.8 | +12.5 | +1.4% | 62,400 |
| 2000/05/10 | 900 | 900 | 875 | 883.3 | -20.9 | -2.3% | 32,400 |
| 2000/05/09 | 916.7 | 916.7 | 904.2 | 904.2 | -4.1 | -0.5% | 22,800 |
| 2000/05/08 | 912.5 | 912.5 | 908.3 | 908.3 | -4.2 | -0.5% | 50,400 |
| 2000/05/02 | 935 | 935.8 | 912.5 | 912.5 | -12.5 | -1.4% | 37,200 |
| 2000/05/01 | 900 | 925 | 900 | 925 | +25 | +2.8% | 48,000 |
| 2000/04/28 | 934.2 | 941.7 | 900 | 900 | -50 | -5.3% | 72,000 |
| 2000/04/27 | 954.2 | 1,016.7 | 933.3 | 950 | -5 | -0.5% | 153,600 |
| 2000/04/26 | 970.8 | 970.8 | 950 | 955 | -15.8 | -1.6% | 142,800 |
| 2000/04/25 | 917.5 | 1,000 | 916.7 | 970.8 | +54.1 | +5.9% | 531,600 |
| 2000/04/24 | 1,025 | 1,025 | 900 | 916.7 | -116.6 | -11.3% | 264,000 |
| 2000/04/21 | 990.8 | 1,041.7 | 990.8 | 1,033.3 | +33.3 | +3.3% | 57,600 |
| 2000/04/20 | 933.3 | 1,000 | 933.3 | 1,000 | +41.7 | +4.4% | 8,400 |
| 2000/04/19 | 933.3 | 1,000 | 933.3 | 958.3 | +41.6 | +4.5% | 7,200 |
| 2000/04/18 | 958.3 | 958.3 | 916.7 | 916.7 | -16.6 | -1.8% | 43,200 |
| 2000/04/17 | 933.3 | 933.3 | 933.3 | 933.3 | -166.7 | -15.2% | 20,400 |
| 2000/04/14 | 1,108.3 | 1,108.3 | 1,100 | 1,100 | -9.2 | -0.8% | 64,800 |
| 2000/04/13 | 1,125 | 1,125 | 1,108.3 | 1,109.2 | -14.1 | -1.3% | 68,400 |
| 2000/04/12 | 1,083.3 | 1,123.3 | 1,083.3 | 1,123.3 | +40 | +3.7% | 42,000 |
| 2000/04/11 | 1,069.2 | 1,083.3 | 1,050.8 | 1,083.3 | +10.8 | +1% | 39,600 |
| 2000/04/10 | 1,025.8 | 1,072.5 | 1,025.8 | 1,072.5 | +35 | +3.4% | 22,800 |
| 2000/04/07 | 1,016.7 | 1,037.5 | 1,016.7 | 1,037.5 | +20.8 | +2% | 36,000 |
| 2000/04/06 | 1,000 | 1,016.7 | 995.8 | 1,016.7 | +16.7 | +1.7% | 94,800 |
| 2000/04/05 | 958.3 | 1,000 | 958.3 | 1,000 | +66.7 | +7.1% | 52,800 |
| 2000/04/04 | 983.3 | 983.3 | 916.7 | 933.3 | -50 | -5.1% | 28,800 |
| 2000/04/03 | 975 | 998.3 | 958.3 | 983.3 | -25 | -2.5% | 26,400 |
| 2000/03/31 | 1,000 | 1,008.3 | 975 | 1,008.3 | +8.3 | +0.8% | 22,800 |
| 2000/03/30 | 1,000 | 1,008.3 | 995.8 | 1,000 | +1.7 | +0.2% | 45,600 |
| 2000/03/29 | 1,024.2 | 1,025 | 995.8 | 998.3 | -43.4 | -4.2% | 15,600 |
| 2000/03/28 | 1,065.8 | 1,083.3 | 1,041.7 | 1,041.7 | +69.5 | +7.1% | 20,400 |
| 2000/03/27 | 972.2 | 972.2 | 958.3 | 972.2 | -13.9 | -1.4% | 43,200 |
| 2000/03/24 | 1,027.1 | 1,027.1 | 944.4 | 986.1 | +13.9 | +1.4% | 17,280 |
| 2000/03/23 | 1,020.8 | 1,020.8 | 958.3 | 972.2 | -48.6 | -4.8% | 20,160 |
| 2000/03/22 | 1,027.8 | 1,027.8 | 972.2 | 1,020.8 | -7 | -0.7% | 23,040 |
6001～
6050
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
