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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1999/10/21 | 875 | 888.9 | 868.1 | 868.1 | +34.8 | +4.2% | 28,800 |
| 1999/10/20 | 772.2 | 854.2 | 772.2 | 833.3 | +76.4 | +10.1% | 25,920 |
| 1999/10/19 | 764.6 | 816.7 | 737.5 | 756.9 | +6.9 | +0.9% | 37,440 |
| 1999/10/18 | 770.8 | 798.6 | 750 | 750 | -118.1 | -13.6% | 33,120 |
| 1999/10/15 | 895.8 | 895.8 | 868.1 | 868.1 | -36.1 | -4% | 8,640 |
| 1999/10/14 | 895.8 | 930.6 | 895.8 | 904.2 | -33.3 | -3.6% | 17,280 |
| 1999/10/13 | 965.3 | 965.3 | 937.5 | 937.5 | -20.8 | -2.2% | 23,040 |
| 1999/10/12 | 972.2 | 1,006.9 | 958.3 | 958.3 | -13.9 | -1.4% | 10,080 |
| 1999/10/08 | 1,034.7 | 1,040.3 | 951.4 | 972.2 | -55.6 | -5.4% | 43,200 |
| 1999/10/07 | 1,006.9 | 1,034.7 | 1,006.9 | 1,027.8 | +55.6 | +5.7% | 168,480 |
| 1999/10/06 | 972.2 | 1,006.9 | 972.2 | 972.2 | ±0 | ±0% | 30,240 |
| 1999/10/05 | 986.8 | 986.8 | 937.5 | 972.2 | -13.9 | -1.4% | 41,760 |
| 1999/10/04 | 1,006.9 | 1,020.8 | 979.2 | 986.1 | -20.8 | -2.1% | 44,640 |
| 1999/10/01 | 959 | 1,006.9 | 923.6 | 1,006.9 | +103.4 | +11.4% | 69,120 |
| 1999/09/30 | 927.1 | 927.1 | 896.5 | 903.5 | -23.6 | -2.5% | 28,800 |
| 1999/09/29 | 1,013.9 | 1,020.8 | 927.1 | 927.1 | -66 | -6.6% | 79,200 |
6251～
6300
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
