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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,071 | 1,094 | 1,049 | 1,061 | -5 | -0.5% | 260,400 |
| 2017/12/05 | 1,040 | 1,067 | 1,032 | 1,066 | +18 | +1.7% | 185,200 |
| 2017/12/04 | 1,040 | 1,064 | 1,026 | 1,048 | +10 | +1% | 186,200 |
| 2017/12/01 | 1,042 | 1,045 | 1,014 | 1,038 | +2 | +0.2% | 183,400 |
| 2017/11/30 | 1,005 | 1,036 | 991 | 1,036 | +50 | +5.1% | 276,100 |
| 2017/11/29 | 992 | 992 | 982 | 986 | -6 | -0.6% | 92,900 |
| 2017/11/28 | 991 | 997 | 982 | 992 | +1 | +0.1% | 67,500 |
| 2017/11/27 | 993 | 1,006 | 986 | 991 | +2 | +0.2% | 90,100 |
| 2017/11/24 | 981 | 991 | 979 | 989 | +8 | +0.8% | 43,800 |
| 2017/11/22 | 979 | 989 | 977 | 981 | +9 | +0.9% | 78,600 |
| 2017/11/21 | 960 | 979 | 960 | 972 | +12 | +1.3% | 31,600 |
| 2017/11/20 | 941 | 964 | 940 | 960 | +13 | +1.4% | 93,400 |
| 2017/11/17 | 961 | 965 | 946 | 947 | -10 | -1% | 73,300 |
| 2017/11/16 | 934 | 964 | 934 | 957 | +14 | +1.5% | 48,900 |
| 2017/11/15 | 968 | 969 | 943 | 943 | -32 | -3.3% | 86,300 |
| 2017/11/14 | 981 | 982 | 971 | 975 | -6 | -0.6% | 48,400 |
| 2017/11/13 | 969 | 990 | 964 | 981 | +11 | +1.1% | 100,900 |
| 2017/11/10 | 957 | 973 | 956 | 970 | -2 | -0.2% | 77,100 |
| 2017/11/09 | 986 | 993 | 955 | 972 | -9 | -0.9% | 193,400 |
| 2017/11/08 | 986 | 989 | 976 | 981 | -13 | -1.3% | 77,300 |
| 2017/11/07 | 987 | 998 | 979 | 994 | +8 | +0.8% | 93,600 |
| 2017/11/06 | 1,005 | 1,007 | 972 | 986 | -16 | -1.6% | 129,400 |
| 2017/11/02 | 1,038 | 1,038 | 997 | 1,002 | -35 | -3.4% | 189,700 |
| 2017/11/01 | 1,025 | 1,045 | 1,016 | 1,037 | +54 | +5.5% | 411,000 |
| 2017/10/31 | 998 | 998 | 977 | 983 | -16 | -1.6% | 111,600 |
| 2017/10/30 | 999 | 1,000 | 990 | 999 | +3 | +0.3% | 134,200 |
| 2017/10/27 | 991 | 1,003 | 990 | 996 | +9 | +0.9% | 91,000 |
| 2017/10/26 | 983 | 1,005 | 980 | 987 | +1 | +0.1% | 142,400 |
| 2017/10/25 | 997 | 999 | 981 | 986 | -8 | -0.8% | 98,100 |
| 2017/10/24 | 969 | 997 | 962 | 994 | +25 | +2.6% | 181,300 |
| 2017/10/23 | 958 | 969 | 950 | 969 | +17 | +1.8% | 75,900 |
| 2017/10/20 | 945 | 964 | 945 | 952 | +1 | +0.1% | 113,200 |
| 2017/10/19 | 961 | 968 | 946 | 951 | -15 | -1.6% | 116,300 |
| 2017/10/18 | 989 | 994 | 963 | 966 | -23 | -2.3% | 127,300 |
| 2017/10/17 | 995 | 999 | 982 | 989 | +1 | +0.1% | 88,000 |
| 2017/10/16 | 1,000 | 1,000 | 979 | 988 | -4 | -0.4% | 160,400 |
| 2017/10/13 | 1,013 | 1,014 | 973 | 992 | -21 | -2.1% | 290,000 |
| 2017/10/12 | 1,031 | 1,032 | 990 | 1,013 | +87 | +9.4% | 723,300 |
| 2017/10/11 | 917 | 928 | 910 | 926 | +11 | +1.2% | 119,200 |
| 2017/10/10 | 900 | 915 | 896 | 915 | +16 | +1.8% | 80,400 |
| 2017/10/06 | 895 | 904 | 890 | 899 | +9 | +1% | 62,900 |
| 2017/10/05 | 897 | 899 | 888 | 890 | -5 | -0.6% | 35,500 |
| 2017/10/04 | 878 | 895 | 874 | 895 | +23 | +2.6% | 69,000 |
| 2017/10/03 | 869 | 876 | 867 | 872 | +5 | +0.6% | 65,100 |
| 2017/10/02 | 854 | 868 | 850 | 867 | +15 | +1.8% | 70,000 |
| 2017/09/29 | 841 | 853 | 839 | 852 | +6 | +0.7% | 30,300 |
| 2017/09/28 | 845 | 848 | 835 | 846 | +7 | +0.8% | 46,100 |
| 2017/09/27 | 833 | 841 | 830 | 839 | -8 | -0.9% | 34,000 |
| 2017/09/26 | 848 | 848 | 841 | 847 | -1 | -0.1% | 40,900 |
| 2017/09/25 | 838 | 848 | 838 | 848 | +14 | +1.7% | 44,400 |
1701～
1750
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
