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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 784.7 | 813.2 | 784.7 | 813.2 | +28.5 | +3.6% | 8,640 |
| 2000/01/05 | 819.4 | 819.4 | 763.9 | 784.7 | -35.4 | -4.3% | 21,600 |
| 2000/01/04 | 847.2 | 847.2 | 820.1 | 820.1 | +0.7 | +0.1% | 5,760 |
| 1999/12/30 | 819.4 | 833.3 | 819.4 | 819.4 | -27.8 | -3.3% | 5,760 |
| 1999/12/29 | 847.2 | 847.2 | 819.4 | 847.2 | ±0 | ±0% | 28,800 |
| 1999/12/28 | 850.7 | 850.7 | 847.2 | 847.2 | -27.8 | -3.2% | 10,080 |
| 1999/12/27 | 881.9 | 902.8 | 847.2 | 875 | -6.9 | -0.8% | 10,080 |
| 1999/12/24 | 875 | 881.9 | 819.4 | 881.9 | -27.8 | -3.1% | 27,360 |
| 1999/12/22 | 909.7 | 909.7 | 909.7 | 909.7 | -27.8 | -3% | 2,880 |
| 1999/12/21 | 937.5 | 937.5 | 881.9 | 937.5 | +20.8 | +2.3% | 28,800 |
| 1999/12/20 | 986.1 | 986.1 | 902.8 | 916.7 | -55.5 | -5.7% | 37,440 |
| 1999/12/17 | 972.2 | 972.2 | 972.2 | 972.2 | +48.6 | +5.3% | 1,440 |
| 1999/12/16 | 965.3 | 965.3 | 923.6 | 923.6 | -69.5 | -7% | 5,760 |
| 1999/12/15 | 993.1 | 993.1 | 993.1 | 993.1 | +97.3 | +10.9% | 10,080 |
| 1999/12/14 | 895.8 | 895.8 | 895.8 | 895.8 | -97.3 | -9.8% | 8,640 |
| 1999/12/13 | 987.5 | 1,000 | 973.6 | 993.1 | -13.2 | -1.3% | 8,640 |
| 1999/12/10 | 1,006.9 | 1,006.9 | 1,003.5 | 1,006.3 | +68.1 | +7.3% | 25,920 |
| 1999/12/09 | 966.7 | 972.2 | 938.2 | 938.2 | +13.2 | +1.4% | 5,760 |
| 1999/12/08 | 937.5 | 937.5 | 923.6 | 925 | -47.2 | -4.9% | 8,640 |
| 1999/12/07 | 951.4 | 986.1 | 947.9 | 972.2 | ±0 | ±0% | 46,080 |
| 1999/12/06 | 972.2 | 972.2 | 959 | 972.2 | +13.9 | +1.5% | 17,280 |
| 1999/12/03 | 972.2 | 972.2 | 958.3 | 958.3 | -27.8 | -2.8% | 33,120 |
| 1999/12/02 | 1,006.9 | 1,027.8 | 972.2 | 986.1 | +6.9 | +0.7% | 23,040 |
| 1999/12/01 | 993.1 | 1,041.7 | 972.2 | 979.2 | +83.4 | +9.3% | 54,720 |
| 1999/11/30 | 1,090.3 | 1,111.1 | 895.8 | 895.8 | -194.5 | -17.8% | 136,800 |
| 1999/11/29 | 1,027.8 | 1,131.9 | 1,027.8 | 1,090.3 | +77.1 | +7.6% | 408,960 |
| 1999/11/26 | 958.3 | 1,041.7 | 958.3 | 1,013.2 | +54.9 | +5.7% | 211,680 |
| 1999/11/25 | 888.9 | 972.2 | 888.9 | 958.3 | +90.2 | +10.4% | 118,080 |
| 1999/11/24 | 895.8 | 895.8 | 868.1 | 868.1 | -10.4 | -1.2% | 17,280 |
| 1999/11/22 | 854.2 | 881.9 | 854.2 | 878.5 | +66 | +8.1% | 38,880 |
| 1999/11/19 | 827.1 | 827.1 | 809 | 812.5 | -5.6 | -0.7% | 46,080 |
| 1999/11/18 | 854.2 | 868.8 | 818.1 | 818.1 | +33.4 | +4.3% | 64,800 |
| 1999/11/17 | 764.6 | 784.7 | 763.9 | 784.7 | +20.8 | +2.7% | 11,520 |
| 1999/11/16 | 756.9 | 770.8 | 743.1 | 763.9 | +13.9 | +1.9% | 15,840 |
| 1999/11/15 | 786.1 | 786.1 | 743.1 | 750 | -34.7 | -4.4% | 10,080 |
| 1999/11/12 | 736.8 | 784.7 | 736.8 | 784.7 | +52.1 | +7.1% | 17,280 |
| 1999/11/11 | 809.7 | 809.7 | 732.6 | 732.6 | -77.1 | -9.5% | 20,160 |
| 1999/11/10 | 819.4 | 833.3 | 809.7 | 809.7 | ±0 | ±0% | 12,960 |
| 1999/11/09 | 839.6 | 840.3 | 805.6 | 809.7 | +3.4 | +0.4% | 7,200 |
| 1999/11/08 | 833.3 | 833.3 | 806.3 | 806.3 | -47.9 | -5.6% | 7,200 |
| 1999/11/05 | 834 | 868.1 | 833.3 | 854.2 | +20.9 | +2.5% | 37,440 |
| 1999/11/04 | 861.1 | 861.1 | 833.3 | 833.3 | -13.9 | -1.6% | 4,320 |
| 1999/11/02 | 861.1 | 861.1 | 847.2 | 847.2 | -13.9 | -1.6% | 7,200 |
| 1999/11/01 | 847.2 | 861.1 | 847.2 | 861.1 | +20.8 | +2.5% | 2,880 |
| 1999/10/29 | 854.2 | 854.2 | 833.3 | 840.3 | +55.6 | +7.1% | 7,200 |
| 1999/10/28 | 833.3 | 833.3 | 784.7 | 784.7 | -48.6 | -5.8% | 21,600 |
| 1999/10/27 | 833.3 | 847.2 | 833.3 | 833.3 | ±0 | ±0% | 8,640 |
| 1999/10/26 | 833.3 | 833.3 | 833.3 | 833.3 | -20.9 | -2.4% | 12,960 |
| 1999/10/25 | 854.2 | 860.4 | 854.2 | 854.2 | -13.9 | -1.6% | 10,080 |
| 1999/10/22 | 868.1 | 881.9 | 868.1 | 868.1 | ±0 | ±0% | 12,960 |
6101～
6150
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
