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 |
|---|---|---|---|---|---|---|---|
| 2000/07/21 | 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 |
| 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 |
6101～
6150
件表示中 / 6958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 | 98,800円 | -2.3% | -32.2% | 5.06% | 10.34倍 | 0.47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 |
| 佐鳥電機 | 157,000円 | +4.0% | -4.2% | 5.48% | 9.01倍 | 0.67倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 橋本総ＨＤ | 131,400円 | +5.2% | +6.6% | 3.81% | 8.80倍 | 0.79倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| 明和産 | 68,700円 | +2.1% | -11.5% | 5.53% | 9.20倍 | 0.72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 |
| ヨンキュウ | 225,000円 | - | - | - | - | 0.71倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム
