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 |
|---|---|---|---|---|---|---|---|
| 1997/04/16 | 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 |
| 1997/02/06 | 1,149 | 1,218.4 | 1,142.7 | 1,212.1 | +63.1 | +5.5% | 288,288 |
| 1997/02/05 | 1,167.9 | 1,167.9 | 1,149 | 1,149 | ±0 | ±0% | 183,744 |
| 1997/02/04 | 1,167.9 | 1,167.9 | 1,136.4 | 1,149 | -12.6 | -1.1% | 185,328 |
6951～
7000
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% | 10.74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
