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 |
|---|---|---|---|---|---|---|---|
| 1997/06/27 | 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 |
| 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 |
6901～
6950
件表示中 / 7004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 | 113,300円 | -2.3% | -32.2% | 4.41% | 11.87倍 | 0.54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 |
| 明和産 | 80,100円 | +2.1% | -11.5% | 4.74% | 10.73倍 | 0.84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 |
| コーア商事Ｈ | 76,300円 | +10.5% | +1.0% | 2.23% | 8.83倍 | 1.14倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| たけびし | 195,400円 | +1.0% | +0.5% | 3.38% | 13.05倍 | 0.77倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| ヤ ギ | 338,000円 | +7.9% | +0.9% | 3.28% | 10.69倍 | 0.66倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
市場注目の銘柄
チャート関連のコラム
