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 |
|---|---|---|---|---|---|---|---|
| 1997/07/02 | 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 |
| 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 |
6851～
6900
件表示中 / 6957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 | 101,400円 | -2.3% | -32.2% | 4.93% | 10.61倍 | 0.49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 | 121,500円 | +4.7% | +15.0% | 4.44% | 11.35倍 | 0.81倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| 佐鳥電機 | 158,800円 | +4.0% | -4.2% | 5.42% | 9.12倍 | 0.68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 |
| 藤井産 | 283,200円 | +6.1% | -5.4% | 4.59% | 6.47倍 | 0.64倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| 橋本総ＨＤ | 133,000円 | +5.2% | +6.6% | 3.76% | 8.91倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
