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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,055 | 1,057 | 1,039 | 1,043 | -12 | -1.1% | 67,500 |
| 2024/09/05 | 1,040 | 1,071 | 1,035 | 1,055 | +8 | +0.8% | 51,800 |
| 2024/09/04 | 1,073 | 1,079 | 1,047 | 1,047 | -56 | -5.1% | 167,000 |
| 2024/09/03 | 1,100 | 1,106 | 1,097 | 1,103 | -1 | -0.1% | 38,200 |
| 2024/09/02 | 1,113 | 1,115 | 1,092 | 1,104 | +2 | +0.2% | 39,600 |
| 2024/08/30 | 1,100 | 1,108 | 1,093 | 1,102 | +10 | +0.9% | 49,000 |
| 2024/08/29 | 1,092 | 1,096 | 1,081 | 1,092 | ±0 | ±0% | 51,700 |
| 2024/08/28 | 1,094 | 1,095 | 1,085 | 1,092 | -9 | -0.8% | 47,300 |
| 2024/08/27 | 1,091 | 1,107 | 1,086 | 1,101 | +13 | +1.2% | 55,600 |
| 2024/08/26 | 1,113 | 1,113 | 1,088 | 1,088 | -22 | -2% | 56,400 |
| 2024/08/23 | 1,109 | 1,114 | 1,101 | 1,110 | +1 | +0.1% | 38,400 |
| 2024/08/22 | 1,111 | 1,115 | 1,099 | 1,109 | -3 | -0.3% | 41,300 |
| 2024/08/21 | 1,110 | 1,113 | 1,100 | 1,112 | -9 | -0.8% | 60,100 |
| 2024/08/20 | 1,126 | 1,128 | 1,108 | 1,121 | +9 | +0.8% | 61,000 |
| 2024/08/19 | 1,122 | 1,139 | 1,112 | 1,112 | -16 | -1.4% | 77,500 |
| 2024/08/16 | 1,120 | 1,136 | 1,104 | 1,128 | +36 | +3.3% | 238,700 |
| 2024/08/15 | 1,100 | 1,120 | 1,086 | 1,092 | -8 | -0.7% | 135,900 |
| 2024/08/14 | 1,077 | 1,109 | 1,066 | 1,100 | +29 | +2.7% | 151,000 |
| 2024/08/13 | 1,065 | 1,075 | 1,049 | 1,071 | +31 | +3% | 169,400 |
| 2024/08/09 | 1,060 | 1,070 | 1,017 | 1,040 | +29 | +2.9% | 148,800 |
| 2024/08/08 | 1,011 | 1,026 | 998 | 1,011 | -30 | -2.9% | 136,900 |
| 2024/08/07 | 992 | 1,051 | 977 | 1,041 | +21 | +2.1% | 204,300 |
| 2024/08/06 | 925 | 1,020 | 925 | 1,020 | +150 | +17.2% | 236,100 |
| 2024/08/05 | 992 | 994 | 868 | 870 | -182 | -17.3% | 363,400 |
| 2024/08/02 | 1,106 | 1,107 | 1,052 | 1,052 | -96 | -8.4% | 210,300 |
| 2024/08/01 | 1,182 | 1,194 | 1,138 | 1,148 | -9 | -0.8% | 229,900 |
| 2024/07/31 | 1,136 | 1,162 | 1,120 | 1,157 | +12 | +1% | 195,600 |
| 2024/07/30 | 1,142 | 1,155 | 1,135 | 1,145 | ±0 | ±0% | 111,300 |
| 2024/07/29 | 1,150 | 1,154 | 1,141 | 1,145 | +5 | +0.4% | 77,900 |
| 2024/07/26 | 1,146 | 1,162 | 1,140 | 1,140 | +3 | +0.3% | 88,000 |
| 2024/07/25 | 1,157 | 1,161 | 1,135 | 1,137 | -37 | -3.2% | 200,400 |
| 2024/07/24 | 1,188 | 1,204 | 1,174 | 1,174 | -17 | -1.4% | 109,900 |
| 2024/07/23 | 1,191 | 1,203 | 1,187 | 1,191 | +5 | +0.4% | 52,800 |
| 2024/07/22 | 1,210 | 1,211 | 1,184 | 1,186 | -25 | -2.1% | 120,700 |
| 2024/07/19 | 1,228 | 1,231 | 1,210 | 1,211 | -16 | -1.3% | 90,700 |
| 2024/07/18 | 1,241 | 1,252 | 1,227 | 1,227 | -29 | -2.3% | 78,600 |
| 2024/07/17 | 1,255 | 1,267 | 1,254 | 1,256 | +1 | +0.1% | 32,200 |
| 2024/07/16 | 1,267 | 1,270 | 1,255 | 1,255 | -6 | -0.5% | 40,000 |
| 2024/07/12 | 1,237 | 1,271 | 1,234 | 1,261 | +10 | +0.8% | 70,800 |
| 2024/07/11 | 1,246 | 1,256 | 1,240 | 1,251 | +20 | +1.6% | 97,900 |
| 2024/07/10 | 1,238 | 1,238 | 1,218 | 1,231 | -8 | -0.6% | 76,200 |
| 2024/07/09 | 1,234 | 1,260 | 1,229 | 1,239 | +4 | +0.3% | 138,000 |
| 2024/07/08 | 1,242 | 1,246 | 1,230 | 1,235 | -14 | -1.1% | 74,700 |
| 2024/07/05 | 1,263 | 1,265 | 1,246 | 1,249 | -11 | -0.9% | 62,000 |
| 2024/07/04 | 1,260 | 1,260 | 1,252 | 1,260 | +4 | +0.3% | 63,300 |
| 2024/07/03 | 1,248 | 1,258 | 1,244 | 1,256 | +7 | +0.6% | 70,100 |
| 2024/07/02 | 1,250 | 1,254 | 1,245 | 1,249 | +9 | +0.7% | 52,700 |
| 2024/07/01 | 1,260 | 1,261 | 1,239 | 1,240 | -10 | -0.8% | 67,700 |
| 2024/06/28 | 1,269 | 1,272 | 1,247 | 1,250 | -23 | -1.8% | 94,800 |
| 2024/06/27 | 1,270 | 1,289 | 1,267 | 1,273 | +8 | +0.6% | 106,500 |
51～
100
件表示中 / 6823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 | 106,500円 | -11.2% | +6.6% | 4.88% | 6.72倍 | 0.53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 | 127,700円 | +6.9% | +10.4% | 4.23% | 11.93倍 | 0.87倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣのパッケージプラザを展開、通販強化 |
| トーホー | 274,000円 | +0.4% | -5.9% | 4.01% | 6.70倍 | 1.01倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退へ |
| オプティマス | 37,400円 | +138.8% | +7.0% | 4.81% | 8.50倍 | 0.94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 |
| クリヤマＨＤ | 128,000円 | +1.9% | +8.4% | 3.52% | 7.62倍 | 0.56倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
市場注目の銘柄
チャート関連のコラム
