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 |
|---|---|---|---|---|---|---|---|
| 2000/05/11 | 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 |
| 2000/03/21 | 1,027.8 | 1,027.8 | 993.1 | 1,027.8 | +34.7 | +3.5% | 30,240 |
| 2000/03/17 | 972.2 | 1,000 | 972.2 | 993.1 | +55.6 | +5.9% | 5,760 |
| 2000/03/16 | 972.2 | 972.2 | 937.5 | 937.5 | -34.7 | -3.6% | 10,080 |
| 2000/03/15 | 936.1 | 972.2 | 930.6 | 972.2 | +34.7 | +3.7% | 20,160 |
| 2000/03/14 | 937.5 | 937.5 | 937.5 | 937.5 | -34.7 | -3.6% | 11,520 |
| 2000/03/13 | 972.2 | 972.2 | 937.5 | 972.2 | -27.8 | -2.8% | 53,280 |
| 2000/03/10 | 1,034.7 | 1,034.7 | 1,000 | 1,000 | -34.7 | -3.4% | 8,640 |
| 2000/03/09 | 1,041.7 | 1,062.5 | 1,034.7 | 1,034.7 | ±0 | ±0% | 23,040 |
| 2000/03/08 | 979.2 | 1,034.7 | 979.2 | 1,034.7 | +55.5 | +5.7% | 11,520 |
| 2000/03/07 | 1,027.8 | 1,034.7 | 972.2 | 979.2 | -34.7 | -3.4% | 36,000 |
| 2000/03/06 | 1,076.4 | 1,077.1 | 1,013.9 | 1,013.9 | -48.6 | -4.6% | 27,360 |
| 2000/03/03 | 1,062.5 | 1,062.5 | 1,020.8 | 1,062.5 | -13.9 | -1.3% | 24,480 |
| 2000/03/02 | 1,090.3 | 1,104.2 | 1,062.5 | 1,076.4 | -34.7 | -3.1% | 44,640 |
| 2000/03/01 | 1,131.9 | 1,166.7 | 1,090.3 | 1,111.1 | ±0 | ±0% | 296,640 |
| 2000/02/29 | 1,062.5 | 1,111.1 | 1,059 | 1,111.1 | +69.4 | +6.7% | 387,360 |
| 2000/02/28 | 958.3 | 1,069.4 | 937.5 | 1,041.7 | +77.1 | +8% | 142,560 |
6151～
6200
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
