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 |
|---|---|---|---|---|---|---|---|
| 1997/04/21 | 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 |
| 1997/03/03 | 1,098.5 | 1,117.4 | 1,066.9 | 1,117.4 | +18.9 | +1.7% | 23,760 |
| 1997/02/28 | 1,117.4 | 1,123.7 | 1,073.2 | 1,098.5 | -6.3 | -0.6% | 45,936 |
| 1997/02/27 | 1,092.2 | 1,104.8 | 1,048 | 1,104.8 | +6.3 | +0.6% | 50,688 |
| 1997/02/26 | 991.2 | 1,104.8 | 991.2 | 1,098.5 | +88.4 | +8.8% | 133,056 |
| 1997/02/25 | 1,035.4 | 1,048 | 1,010.1 | 1,010.1 | -31.6 | -3% | 38,016 |
| 1997/02/24 | 1,066.9 | 1,066.9 | 1,041.7 | 1,041.7 | ±0 | ±0% | 11,088 |
| 1997/02/21 | 1,060.6 | 1,060.6 | 1,041.7 | 1,041.7 | -31.5 | -2.9% | 22,176 |
| 1997/02/20 | 1,073.2 | 1,092.2 | 1,066.9 | 1,073.2 | +6.3 | +0.6% | 34,848 |
| 1997/02/19 | 1,060.6 | 1,092.2 | 1,060.6 | 1,066.9 | +12.6 | +1.2% | 57,024 |
| 1997/02/18 | 1,104.8 | 1,104.8 | 1,054.3 | 1,054.3 | -50.5 | -4.6% | 49,104 |
| 1997/02/17 | 1,123.7 | 1,123.7 | 1,085.9 | 1,104.8 | -31.6 | -2.8% | 34,848 |
| 1997/02/14 | 1,142.7 | 1,142.7 | 1,123.7 | 1,136.4 | -6.3 | -0.6% | 52,272 |
| 1997/02/13 | 1,142.7 | 1,161.6 | 1,136.4 | 1,142.7 | -18.9 | -1.6% | 72,864 |
| 1997/02/12 | 1,167.9 | 1,180.6 | 1,155.3 | 1,161.6 | -6.3 | -0.5% | 76,032 |
| 1997/02/10 | 1,180.6 | 1,186.9 | 1,155.3 | 1,167.9 | -19 | -1.6% | 93,456 |
| 1997/02/07 | 1,199.5 | 1,199.5 | 1,174.2 | 1,186.9 | -25.2 | -2.1% | 199,584 |
6901～
6950
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
