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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,096 | 1,113 | 1,094 | 1,105 | -1 | -0.1% | 46,600 |
| 2025/01/27 | 1,110 | 1,117 | 1,103 | 1,106 | +5 | +0.5% | 46,700 |
| 2025/01/24 | 1,096 | 1,109 | 1,089 | 1,101 | +12 | +1.1% | 54,800 |
| 2025/01/23 | 1,096 | 1,100 | 1,086 | 1,089 | -12 | -1.1% | 54,900 |
| 2025/01/22 | 1,090 | 1,101 | 1,088 | 1,101 | +18 | +1.7% | 79,500 |
| 2025/01/21 | 1,087 | 1,092 | 1,077 | 1,083 | +2 | +0.2% | 41,600 |
| 2025/01/20 | 1,071 | 1,092 | 1,071 | 1,081 | +11 | +1% | 35,500 |
| 2025/01/17 | 1,064 | 1,073 | 1,063 | 1,070 | -2 | -0.2% | 57,500 |
| 2025/01/16 | 1,078 | 1,084 | 1,067 | 1,072 | -3 | -0.3% | 64,800 |
| 2025/01/15 | 1,072 | 1,081 | 1,069 | 1,075 | +4 | +0.4% | 57,700 |
| 2025/01/14 | 1,074 | 1,080 | 1,064 | 1,071 | -5 | -0.5% | 74,000 |
| 2025/01/10 | 1,082 | 1,083 | 1,071 | 1,076 | -9 | -0.8% | 34,700 |
| 2025/01/09 | 1,108 | 1,108 | 1,081 | 1,085 | -23 | -2.1% | 68,800 |
| 2025/01/08 | 1,109 | 1,118 | 1,105 | 1,108 | +2 | +0.2% | 51,300 |
| 2025/01/07 | 1,119 | 1,119 | 1,102 | 1,106 | -8 | -0.7% | 66,200 |
| 2025/01/06 | 1,104 | 1,120 | 1,100 | 1,114 | +10 | +0.9% | 73,500 |
| 2024/12/30 | 1,100 | 1,109 | 1,100 | 1,104 | ±0 | ±0% | 46,700 |
| 2024/12/27 | 1,095 | 1,110 | 1,089 | 1,104 | +19 | +1.8% | 81,700 |
| 2024/12/26 | 1,056 | 1,089 | 1,056 | 1,085 | +29 | +2.7% | 142,500 |
| 2024/12/25 | 1,045 | 1,059 | 1,041 | 1,056 | +13 | +1.2% | 139,900 |
| 2024/12/24 | 1,030 | 1,043 | 1,029 | 1,043 | +13 | +1.3% | 91,000 |
| 2024/12/23 | 1,013 | 1,033 | 1,008 | 1,030 | +11 | +1.1% | 113,300 |
| 2024/12/20 | 1,027 | 1,038 | 1,019 | 1,019 | -7 | -0.7% | 89,900 |
| 2024/12/19 | 1,014 | 1,026 | 1,011 | 1,026 | -2 | -0.2% | 72,800 |
| 2024/12/18 | 1,033 | 1,038 | 1,027 | 1,028 | -7 | -0.7% | 60,900 |
| 2024/12/17 | 1,045 | 1,047 | 1,035 | 1,035 | -9 | -0.9% | 62,800 |
| 2024/12/16 | 1,048 | 1,059 | 1,043 | 1,044 | -1 | -0.1% | 65,900 |
| 2024/12/13 | 1,037 | 1,054 | 1,036 | 1,045 | +4 | +0.4% | 62,400 |
| 2024/12/12 | 1,044 | 1,050 | 1,039 | 1,041 | +3 | +0.3% | 78,400 |
| 2024/12/11 | 1,054 | 1,054 | 1,029 | 1,038 | -9 | -0.9% | 139,800 |
| 2024/12/10 | 1,050 | 1,057 | 1,042 | 1,047 | +1 | +0.1% | 100,800 |
| 2024/12/09 | 1,040 | 1,051 | 1,034 | 1,046 | +6 | +0.6% | 80,600 |
| 2024/12/06 | 1,053 | 1,057 | 1,039 | 1,040 | -11 | -1% | 75,100 |
| 2024/12/05 | 1,054 | 1,058 | 1,049 | 1,051 | -1 | -0.1% | 53,100 |
| 2024/12/04 | 1,069 | 1,070 | 1,051 | 1,052 | -23 | -2.1% | 78,200 |
| 2024/12/03 | 1,067 | 1,077 | 1,065 | 1,075 | +17 | +1.6% | 69,000 |
| 2024/12/02 | 1,068 | 1,074 | 1,058 | 1,058 | -6 | -0.6% | 61,300 |
| 2024/11/29 | 1,053 | 1,064 | 1,049 | 1,064 | +8 | +0.8% | 40,000 |
| 2024/11/28 | 1,041 | 1,062 | 1,037 | 1,056 | +8 | +0.8% | 110,900 |
| 2024/11/27 | 1,058 | 1,061 | 1,037 | 1,048 | -7 | -0.7% | 84,600 |
| 2024/11/26 | 1,069 | 1,076 | 1,044 | 1,055 | -14 | -1.3% | 117,500 |
| 2024/11/25 | 1,080 | 1,086 | 1,069 | 1,069 | -4 | -0.4% | 53,800 |
| 2024/11/22 | 1,067 | 1,077 | 1,064 | 1,073 | +8 | +0.8% | 38,400 |
| 2024/11/21 | 1,058 | 1,073 | 1,058 | 1,065 | +5 | +0.5% | 105,500 |
| 2024/11/20 | 1,057 | 1,066 | 1,053 | 1,060 | +5 | +0.5% | 58,300 |
| 2024/11/19 | 1,055 | 1,073 | 1,055 | 1,055 | -2 | -0.2% | 40,800 |
| 2024/11/18 | 1,050 | 1,067 | 1,043 | 1,057 | -4 | -0.4% | 54,200 |
| 2024/11/15 | 1,084 | 1,088 | 1,061 | 1,061 | -17 | -1.6% | 84,400 |
| 2024/11/14 | 1,080 | 1,094 | 1,078 | 1,078 | ±0 | ±0% | 50,800 |
| 2024/11/13 | 1,082 | 1,092 | 1,078 | 1,078 | -7 | -0.6% | 60,900 |
51～
100
件表示中 / 6916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 | 84,100円 | -11.2% | +6.6% | 6.18% | 5.30倍 | 0.42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 |
| 藤井産 | 240,000円 | +7.6% | -6.9% | 4.17% | 5.97倍 | 0.58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 |
| リックス | 274,200円 | +8.5% | +1.9% | 4.81% | 8.32倍 | 0.91倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| オプティマス | 30,600円 | +121.9% | -38.9% | 5.88% | 19.53倍 | 0.77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 |
| ＧＳＩクレオス | 182,500円 | +9.4% | -19.6% | 5.21% | 9.70倍 | 0.77倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
市場注目の銘柄
チャート関連のコラム
