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 |
|---|---|---|---|---|---|---|---|
| 1997/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,440 |
| 1997/07/24 | 1,000 | 1,006.9 | 993.1 | 1,000 | ±0 | ±0% | 12,960 |
| 1997/07/23 | 1,006.9 | 1,006.9 | 993.1 | 1,000 | -13.9 | -1.4% | 8,640 |
| 1997/07/22 | 1,013.9 | 1,013.9 | 1,013.9 | 1,013.9 | ±0 | ±0% | 1,440 |
| 1997/07/18 | 1,020.8 | 1,020.8 | 1,006.9 | 1,013.9 | -41.7 | -4% | 7,200 |
| 1997/07/17 | 1,055.6 | 1,055.6 | 1,055.6 | 1,055.6 | - | - | 2,880 |
| 1997/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/15 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | +6.9 | +0.7% | 1,440 |
| 1997/07/14 | 1,076.4 | 1,076.4 | 1,055.6 | 1,055.6 | +20.9 | +2% | 24,480 |
| 1997/07/11 | 1,034.7 | 1,034.7 | 1,034.7 | 1,034.7 | -41.7 | -3.9% | 1,440 |
| 1997/07/10 | 1,083.3 | 1,083.3 | 1,055.6 | 1,076.4 | ±0 | ±0% | 57,600 |
| 1997/07/09 | 1,055.6 | 1,076.4 | 1,055.6 | 1,076.4 | +7 | +0.7% | 30,240 |
| 1997/07/08 | 1,041.7 | 1,069.4 | 1,041.7 | 1,069.4 | +27.7 | +2.7% | 17,280 |
| 1997/07/07 | 1,048.6 | 1,048.6 | 1,027.8 | 1,041.7 | +34.8 | +3.5% | 10,080 |
| 1997/07/04 | 1,041.7 | 1,041.7 | 1,006.9 | 1,006.9 | -34.8 | -3.3% | 17,280 |
| 1997/07/03 | 1,027.8 | 1,041.7 | 1,027.8 | 1,041.7 | +13.9 | +1.4% | 5,760 |
| 1997/07/02 | 1,062.5 | 1,062.5 | 1,027.8 | 1,027.8 | -48.6 | -4.5% | 5,760 |
| 1997/07/01 | 1,048.6 | 1,076.4 | 1,048.6 | 1,076.4 | +34.7 | +3.3% | 2,880 |
| 1997/06/30 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | -13.9 | -1.3% | 4,320 |
| 1997/06/27 | 1,062.5 | 1,062.5 | 1,055.6 | 1,055.6 | -6.9 | -0.6% | 5,760 |
| 1997/06/26 | 1,076.4 | 1,076.4 | 1,062.5 | 1,062.5 | -20.8 | -1.9% | 18,720 |
| 1997/06/25 | 1,076.4 | 1,083.3 | 1,055.6 | 1,083.3 | +6.9 | +0.6% | 37,440 |
| 1997/06/24 | 1,090.3 | 1,111.1 | 1,076.4 | 1,076.4 | ±0 | ±0% | 84,960 |
| 1997/06/23 | 1,076.4 | 1,076.4 | 1,062.5 | 1,076.4 | +34.7 | +3.3% | 36,000 |
| 1997/06/20 | 1,062.5 | 1,076.4 | 1,041.7 | 1,041.7 | -13.9 | -1.3% | 21,600 |
| 1997/06/19 | 1,020.8 | 1,055.6 | 1,020.8 | 1,055.6 | +27.8 | +2.7% | 27,360 |
| 1997/06/18 | 1,041.7 | 1,048.6 | 1,027.8 | 1,027.8 | -13.9 | -1.3% | 21,600 |
| 1997/06/17 | 1,027.8 | 1,041.7 | 1,027.8 | 1,041.7 | +20.9 | +2% | 11,520 |
| 1997/06/16 | 1,013.9 | 1,041.7 | 1,000 | 1,020.8 | ±0 | ±0% | 23,040 |
| 1997/06/13 | 1,041.7 | 1,041.7 | 1,020.8 | 1,020.8 | -20.9 | -2% | 28,800 |
| 1997/06/12 | 1,027.8 | 1,041.7 | 1,027.8 | 1,041.7 | -6.9 | -0.7% | 8,640 |
| 1997/06/11 | 1,041.7 | 1,048.6 | 1,041.7 | 1,048.6 | +13.9 | +1.3% | 8,640 |
| 1997/06/10 | 1,034.7 | 1,034.7 | 1,034.7 | 1,034.7 | -13.9 | -1.3% | 1,440 |
| 1997/06/09 | 1,062.5 | 1,062.5 | 1,048.6 | 1,048.6 | -27.8 | -2.6% | 2,880 |
| 1997/06/06 | 1,076.4 | 1,076.4 | 1,048.6 | 1,076.4 | ±0 | ±0% | 40,320 |
| 1997/06/05 | 1,069.4 | 1,104.2 | 1,048.6 | 1,076.4 | ±0 | ±0% | 63,360 |
| 1997/06/04 | 1,034.7 | 1,076.4 | 1,020.8 | 1,076.4 | +69.5 | +6.9% | 44,640 |
| 1997/06/03 | 1,000 | 1,006.9 | 1,000 | 1,006.9 | +34.7 | +3.6% | 11,520 |
| 1997/06/02 | 972.2 | 979.2 | 972.2 | 972.2 | ±0 | ±0% | 33,120 |
| 1997/05/30 | 972.2 | 972.2 | 972.2 | 972.2 | ±0 | ±0% | 18,720 |
| 1997/05/29 | 965.3 | 972.2 | 965.3 | 972.2 | ±0 | ±0% | 8,640 |
| 1997/05/28 | 958.3 | 972.2 | 958.3 | 972.2 | ±0 | ±0% | 7,200 |
| 1997/05/27 | 986.1 | 986.1 | 972.2 | 972.2 | ±0 | ±0% | 11,520 |
| 1997/05/26 | 986.1 | 986.1 | 972.2 | 972.2 | -13.9 | -1.4% | 15,840 |
| 1997/05/23 | 1,000 | 1,000 | 972.2 | 986.1 | -13.9 | -1.4% | 17,280 |
| 1997/05/22 | 1,027.8 | 1,027.8 | 1,000 | 1,000 | -41.7 | -4% | 15,840 |
| 1997/05/21 | 1,020.8 | 1,048.6 | 1,020.8 | 1,041.7 | - | - | 53,280 |
| 1997/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/19 | 1,069.4 | 1,090.3 | 1,041.7 | 1,041.7 | -34.7 | -3.2% | 20,160 |
| 1997/05/16 | 1,027.8 | 1,076.4 | 1,020.8 | 1,076.4 | +62.5 | +6.2% | 18,720 |
6701～
6750
件表示中 / 6823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 | 106,500円 | -11.2% | +6.6% | 4.88% | 6.72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 |
| シモジマ | 127,700円 | +6.9% | +10.4% | 4.23% | 11.93倍 | 0.87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 |
| トーホー | 274,000円 | +0.4% | -5.9% | 4.01% | 6.70倍 | 1.01倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退へ |
| オプティマス | 37,400円 | +138.8% | +7.0% | 4.81% | 8.50倍 | 0.94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 | 128,000円 | +1.9% | +8.4% | 3.52% | 7.62倍 | 0.56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
