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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,035 | 1,035 | 1,004 | 1,009 | -23 | -2.2% | 39,600 |
| 2024/10/24 | 1,030 | 1,035 | 1,022 | 1,032 | -8 | -0.8% | 48,900 |
| 2024/10/23 | 1,048 | 1,054 | 1,040 | 1,040 | -7 | -0.7% | 115,800 |
| 2024/10/22 | 1,074 | 1,074 | 1,044 | 1,047 | -26 | -2.4% | 69,300 |
| 2024/10/21 | 1,073 | 1,079 | 1,068 | 1,073 | -1 | -0.1% | 26,400 |
| 2024/10/18 | 1,079 | 1,081 | 1,071 | 1,074 | +4 | +0.4% | 42,000 |
| 2024/10/17 | 1,081 | 1,083 | 1,069 | 1,070 | -10 | -0.9% | 31,100 |
| 2024/10/16 | 1,073 | 1,085 | 1,068 | 1,080 | -11 | -1% | 42,300 |
| 2024/10/15 | 1,076 | 1,097 | 1,066 | 1,091 | +21 | +2% | 63,500 |
| 2024/10/11 | 1,075 | 1,082 | 1,049 | 1,070 | -5 | -0.5% | 82,100 |
| 2024/10/10 | 1,084 | 1,084 | 1,073 | 1,075 | -5 | -0.5% | 43,900 |
| 2024/10/09 | 1,090 | 1,090 | 1,074 | 1,080 | +3 | +0.3% | 34,200 |
| 2024/10/08 | 1,080 | 1,087 | 1,074 | 1,077 | -15 | -1.4% | 36,700 |
| 2024/10/07 | 1,098 | 1,099 | 1,088 | 1,092 | +12 | +1.1% | 42,200 |
| 2024/10/04 | 1,077 | 1,083 | 1,074 | 1,080 | +12 | +1.1% | 41,500 |
| 2024/10/03 | 1,068 | 1,081 | 1,067 | 1,068 | +13 | +1.2% | 58,700 |
| 2024/10/02 | 1,050 | 1,061 | 1,046 | 1,055 | -7 | -0.7% | 96,300 |
| 2024/10/01 | 1,052 | 1,067 | 1,049 | 1,062 | +15 | +1.4% | 83,200 |
| 2024/09/30 | 1,065 | 1,065 | 1,037 | 1,047 | -40 | -3.7% | 134,400 |
| 2024/09/27 | 1,079 | 1,091 | 1,066 | 1,087 | +1 | +0.1% | 92,000 |
| 2024/09/26 | 1,066 | 1,086 | 1,064 | 1,086 | +35 | +3.3% | 102,800 |
| 2024/09/25 | 1,055 | 1,057 | 1,039 | 1,051 | +2 | +0.2% | 46,900 |
| 2024/09/24 | 1,067 | 1,067 | 1,049 | 1,049 | -5 | -0.5% | 81,700 |
| 2024/09/20 | 1,049 | 1,067 | 1,049 | 1,054 | +10 | +1% | 106,600 |
| 2024/09/19 | 1,042 | 1,044 | 1,033 | 1,044 | +25 | +2.5% | 50,600 |
| 2024/09/18 | 1,018 | 1,033 | 1,017 | 1,019 | +4 | +0.4% | 75,700 |
| 2024/09/17 | 1,012 | 1,018 | 1,001 | 1,015 | ±0 | ±0% | 100,600 |
| 2024/09/13 | 1,014 | 1,020 | 1,007 | 1,015 | -3 | -0.3% | 64,300 |
| 2024/09/12 | 1,036 | 1,037 | 1,007 | 1,018 | +15 | +1.5% | 83,800 |
| 2024/09/11 | 1,031 | 1,031 | 997 | 1,003 | -34 | -3.3% | 97,400 |
| 2024/09/10 | 1,030 | 1,047 | 1,029 | 1,037 | +4 | +0.4% | 39,400 |
| 2024/09/09 | 1,010 | 1,038 | 1,005 | 1,033 | -10 | -1% | 67,600 |
| 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 |
151～
200
件表示中 / 6955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 | 101,800円 | -2.3% | -32.2% | 4.91% | 10.65倍 | 0.48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 | 122,300円 | +4.7% | +15.0% | 4.42% | 11.43倍 | 0.81倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| 佐鳥電機 | 160,700円 | +4.0% | -4.2% | 5.35% | 9.23倍 | 0.69倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 藤井産 | 285,000円 | +6.1% | -5.4% | 4.56% | 6.51倍 | 0.64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 |
| スターティアＨＤ | 273,400円 | +8.5% | +7.8% | 4.57% | 12.73倍 | 3.35倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
市場注目の銘柄
チャート関連のコラム
