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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,270 | 1,289 | 1,267 | 1,273 | +8 | +0.6% | 106,500 |
| 2024/06/26 | 1,271 | 1,278 | 1,262 | 1,265 | +2 | +0.2% | 55,700 |
| 2024/06/25 | 1,254 | 1,279 | 1,254 | 1,263 | +11 | +0.9% | 60,500 |
| 2024/06/24 | 1,265 | 1,269 | 1,252 | 1,252 | -19 | -1.5% | 76,300 |
| 2024/06/21 | 1,292 | 1,296 | 1,270 | 1,271 | -31 | -2.4% | 197,700 |
| 2024/06/20 | 1,300 | 1,311 | 1,289 | 1,302 | -14 | -1.1% | 69,700 |
| 2024/06/19 | 1,299 | 1,324 | 1,288 | 1,316 | +35 | +2.7% | 94,000 |
| 2024/06/18 | 1,277 | 1,295 | 1,271 | 1,281 | +23 | +1.8% | 99,400 |
| 2024/06/17 | 1,281 | 1,281 | 1,243 | 1,258 | -40 | -3.1% | 90,400 |
| 2024/06/14 | 1,248 | 1,305 | 1,248 | 1,298 | +53 | +4.3% | 172,000 |
| 2024/06/13 | 1,277 | 1,279 | 1,245 | 1,245 | -23 | -1.8% | 75,000 |
| 2024/06/12 | 1,246 | 1,272 | 1,246 | 1,268 | +8 | +0.6% | 69,000 |
| 2024/06/11 | 1,251 | 1,270 | 1,251 | 1,260 | +6 | +0.5% | 55,300 |
| 2024/06/10 | 1,235 | 1,260 | 1,235 | 1,254 | +20 | +1.6% | 124,400 |
| 2024/06/07 | 1,228 | 1,240 | 1,226 | 1,234 | +7 | +0.6% | 82,600 |
| 2024/06/06 | 1,226 | 1,238 | 1,205 | 1,227 | +17 | +1.4% | 138,300 |
| 2024/06/05 | 1,217 | 1,220 | 1,208 | 1,210 | -8 | -0.7% | 57,800 |
| 2024/06/04 | 1,225 | 1,241 | 1,217 | 1,218 | -10 | -0.8% | 78,300 |
| 2024/06/03 | 1,236 | 1,240 | 1,223 | 1,228 | -6 | -0.5% | 98,700 |
| 2024/05/31 | 1,210 | 1,235 | 1,210 | 1,234 | +20 | +1.6% | 98,100 |
| 2024/05/30 | 1,202 | 1,215 | 1,193 | 1,214 | +1 | +0.1% | 158,200 |
| 2024/05/29 | 1,252 | 1,252 | 1,210 | 1,213 | -34 | -2.7% | 73,600 |
| 2024/05/28 | 1,238 | 1,258 | 1,238 | 1,247 | +11 | +0.9% | 78,100 |
| 2024/05/27 | 1,229 | 1,242 | 1,222 | 1,236 | +15 | +1.2% | 79,200 |
| 2024/05/24 | 1,208 | 1,244 | 1,206 | 1,221 | +8 | +0.7% | 144,300 |
| 2024/05/23 | 1,226 | 1,238 | 1,213 | 1,213 | -3 | -0.2% | 137,500 |
| 2024/05/22 | 1,230 | 1,233 | 1,216 | 1,216 | -16 | -1.3% | 118,000 |
| 2024/05/21 | 1,233 | 1,246 | 1,231 | 1,232 | +12 | +1% | 142,000 |
| 2024/05/20 | 1,215 | 1,236 | 1,214 | 1,220 | +4 | +0.3% | 142,300 |
| 2024/05/17 | 1,210 | 1,227 | 1,202 | 1,216 | +3 | +0.2% | 109,500 |
| 2024/05/16 | 1,225 | 1,231 | 1,204 | 1,213 | -12 | -1% | 177,200 |
| 2024/05/15 | 1,248 | 1,251 | 1,224 | 1,225 | -21 | -1.7% | 197,500 |
| 2024/05/14 | 1,274 | 1,290 | 1,240 | 1,246 | -38 | -3% | 213,900 |
| 2024/05/13 | 1,236 | 1,284 | 1,236 | 1,284 | -152 | -10.6% | 491,700 |
| 2024/05/10 | 1,466 | 1,466 | 1,425 | 1,436 | -3 | -0.2% | 129,500 |
| 2024/05/09 | 1,450 | 1,460 | 1,438 | 1,439 | -14 | -1% | 49,800 |
| 2024/05/08 | 1,447 | 1,467 | 1,447 | 1,453 | +9 | +0.6% | 75,400 |
| 2024/05/07 | 1,454 | 1,459 | 1,434 | 1,444 | -5 | -0.3% | 64,300 |
| 2024/05/02 | 1,442 | 1,457 | 1,435 | 1,449 | -1 | -0.1% | 57,200 |
| 2024/05/01 | 1,454 | 1,459 | 1,440 | 1,450 | -9 | -0.6% | 48,300 |
| 2024/04/30 | 1,443 | 1,463 | 1,440 | 1,459 | +20 | +1.4% | 57,300 |
| 2024/04/26 | 1,439 | 1,447 | 1,422 | 1,439 | +1 | +0.1% | 52,400 |
| 2024/04/25 | 1,462 | 1,463 | 1,438 | 1,438 | -28 | -1.9% | 34,400 |
| 2024/04/24 | 1,427 | 1,471 | 1,427 | 1,466 | +46 | +3.2% | 80,000 |
| 2024/04/23 | 1,429 | 1,434 | 1,415 | 1,420 | +18 | +1.3% | 70,000 |
| 2024/04/22 | 1,395 | 1,413 | 1,383 | 1,402 | +2 | +0.1% | 102,700 |
| 2024/04/19 | 1,425 | 1,430 | 1,370 | 1,400 | -29 | -2% | 190,600 |
| 2024/04/18 | 1,421 | 1,440 | 1,409 | 1,429 | +9 | +0.6% | 71,000 |
| 2024/04/17 | 1,443 | 1,446 | 1,408 | 1,420 | -18 | -1.3% | 103,900 |
| 2024/04/16 | 1,471 | 1,481 | 1,432 | 1,438 | -49 | -3.3% | 114,200 |
101～
150
件表示中 / 6824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 | 107,300円 | -11.2% | +6.6% | 4.85% | 6.77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 |
| 佐藤商 | 140,000円 | +4.0% | -6.1% | 4.86% | 5.49倍 | 0.45倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| シモジマ | 127,600円 | +6.9% | +10.4% | 4.23% | 11.92倍 | 0.86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 |
| オプティマス | 38,300円 | +138.8% | +7.0% | 4.70% | 8.71倍 | 0.96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 | 126,200円 | +1.9% | +8.4% | 3.57% | 7.51倍 | 0.55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
