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 |
|---|---|---|---|---|---|---|---|
| 1997/05/15 | 1,041.7 | 1,041.7 | 1,013.9 | 1,013.9 | -27.8 | -2.7% | 5,760 |
| 1997/05/14 | 1,027.8 | 1,041.7 | 1,027.8 | 1,041.7 | ±0 | ±0% | 12,960 |
| 1997/05/13 | 1,069.4 | 1,069.4 | 1,041.7 | 1,041.7 | ±0 | ±0% | 21,600 |
| 1997/05/12 | 1,097.2 | 1,097.2 | 1,041.7 | 1,041.7 | -62.5 | -5.7% | 28,800 |
| 1997/05/09 | 1,048.6 | 1,104.2 | 1,041.7 | 1,104.2 | +62.5 | +6% | 74,880 |
| 1997/05/08 | 1,034.7 | 1,041.7 | 1,020.8 | 1,041.7 | ±0 | ±0% | 44,640 |
| 1997/05/07 | 972.2 | 1,041.7 | 972.2 | 1,041.7 | +69.5 | +7.1% | 54,720 |
| 1997/05/06 | 944.4 | 979.2 | 944.4 | 972.2 | +55.5 | +6.1% | 47,520 |
| 1997/05/02 | 937.5 | 944.4 | 916.7 | 916.7 | -20.8 | -2.2% | 17,280 |
| 1997/05/01 | 916.7 | 951.4 | 916.7 | 937.5 | -34.7 | -3.6% | 36,000 |
| 1997/04/30 | 986.1 | 986.1 | 972.2 | 972.2 | ±0 | ±0% | 15,840 |
| 1997/04/28 | 965.3 | 972.2 | 965.3 | 972.2 | +48.6 | +5.3% | 17,280 |
| 1997/04/25 | 979.2 | 979.2 | 923.6 | 923.6 | -69.5 | -7% | 23,040 |
| 1997/04/24 | 1,006.9 | 1,006.9 | 993.1 | 993.1 | ±0 | ±0% | 28,800 |
| 1997/04/23 | 1,000 | 1,006.9 | 986.1 | 993.1 | +41.7 | +4.4% | 23,040 |
| 1997/04/22 | 951.4 | 958.3 | 951.4 | 951.4 | -20.8 | -2.1% | 10,080 |
| 1997/04/21 | 937.5 | 972.2 | 937.5 | 972.2 | +41.6 | +4.5% | 15,840 |
| 1997/04/18 | 902.8 | 930.6 | 902.8 | 930.6 | +55.6 | +6.4% | 12,960 |
| 1997/04/17 | 861.1 | 875 | 861.1 | 875 | +27.8 | +3.3% | 17,280 |
| 1997/04/16 | 847.2 | 861.1 | 833.3 | 847.2 | -27.8 | -3.2% | 10,080 |
| 1997/04/15 | 875 | 881.9 | 875 | 875 | +6.9 | +0.8% | 17,280 |
| 1997/04/14 | 833.3 | 868.1 | 826.4 | 868.1 | +34.8 | +4.2% | 14,400 |
| 1997/04/11 | 840.3 | 840.3 | 833.3 | 833.3 | +6.9 | +0.8% | 10,080 |
| 1997/04/10 | 875 | 902.8 | 826.4 | 826.4 | -62.5 | -7% | 23,040 |
| 1997/04/09 | 895.8 | 895.8 | 875 | 888.9 | +7 | +0.8% | 11,520 |
| 1997/04/08 | 875 | 881.9 | 875 | 881.9 | ±0 | ±0% | 4,320 |
| 1997/04/07 | 868.1 | 881.9 | 868.1 | 881.9 | -13.9 | -1.6% | 10,080 |
| 1997/04/04 | 902.8 | 902.8 | 895.8 | 895.8 | -7 | -0.8% | 24,480 |
| 1997/04/03 | 909.7 | 909.7 | 902.8 | 902.8 | -6.9 | -0.8% | 10,080 |
| 1997/04/02 | 909.7 | 909.7 | 909.7 | 909.7 | -27.8 | -3% | 5,760 |
| 1997/04/01 | 965.3 | 965.3 | 937.5 | 937.5 | -20.8 | -2.2% | 14,400 |
| 1997/03/31 | 972.2 | 972.2 | 958.3 | 958.3 | -13.9 | -1.4% | 18,720 |
| 1997/03/28 | 944.4 | 972.2 | 944.4 | 972.2 | +27.8 | +2.9% | 17,280 |
| 1997/03/27 | 972.2 | 972.2 | 944.4 | 944.4 | -41.7 | -4.2% | 20,160 |
| 1997/03/26 | 979.2 | 993.1 | 979.2 | 986.1 | +39.1 | +4.1% | 21,600 |
| 1997/03/25 | 928 | 965.9 | 915.4 | 947 | +19 | +2% | 28,512 |
| 1997/03/24 | 928 | 928 | 915.4 | 928 | +12.6 | +1.4% | 17,424 |
| 1997/03/21 | 953.3 | 953.3 | 915.4 | 915.4 | -56.8 | -5.8% | 12,672 |
| 1997/03/19 | 978.5 | 978.5 | 947 | 972.2 | -6.3 | -0.6% | 49,104 |
| 1997/03/18 | 991.2 | 991.2 | 978.5 | 978.5 | -25.3 | -2.5% | 15,840 |
| 1997/03/17 | 1,029 | 1,029 | 1,003.8 | 1,003.8 | -6.3 | -0.6% | 26,928 |
| 1997/03/14 | 1,041.7 | 1,041.7 | 1,010.1 | 1,010.1 | -31.6 | -3% | 39,600 |
| 1997/03/13 | 1,060.6 | 1,066.9 | 1,041.7 | 1,041.7 | -31.5 | -2.9% | 26,928 |
| 1997/03/12 | 1,073.2 | 1,073.2 | 1,073.2 | 1,073.2 | +18.9 | +1.8% | 3,168 |
| 1997/03/11 | 1,073.2 | 1,111.1 | 1,054.3 | 1,054.3 | -18.9 | -1.8% | 38,016 |
| 1997/03/10 | 1,092.2 | 1,098.5 | 1,073.2 | 1,073.2 | -19 | -1.7% | 17,424 |
| 1997/03/07 | 1,073.2 | 1,092.2 | 1,060.6 | 1,092.2 | +19 | +1.8% | 39,600 |
| 1997/03/06 | 1,085.9 | 1,098.5 | 1,073.2 | 1,073.2 | -6.3 | -0.6% | 26,928 |
| 1997/03/05 | 1,117.4 | 1,123.7 | 1,079.5 | 1,079.5 | -37.9 | -3.4% | 23,760 |
| 1997/03/04 | 1,098.5 | 1,130.1 | 1,098.5 | 1,117.4 | ±0 | ±0% | 34,848 |
6751～
6800
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
