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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,506 | 1,513 | 1,474 | 1,474 | -29 | -1.9% | 63,200 |
| 2024/04/11 | 1,506 | 1,511 | 1,493 | 1,503 | -17 | -1.1% | 59,400 |
| 2024/04/10 | 1,501 | 1,528 | 1,498 | 1,520 | +17 | +1.1% | 106,200 |
| 2024/04/09 | 1,462 | 1,508 | 1,458 | 1,503 | +42 | +2.9% | 77,500 |
| 2024/04/08 | 1,462 | 1,463 | 1,442 | 1,461 | +11 | +0.8% | 64,300 |
| 2024/04/05 | 1,443 | 1,463 | 1,432 | 1,450 | -5 | -0.3% | 92,400 |
| 2024/04/04 | 1,470 | 1,473 | 1,455 | 1,455 | -6 | -0.4% | 90,700 |
| 2024/04/03 | 1,480 | 1,488 | 1,461 | 1,461 | -15 | -1% | 118,500 |
| 2024/04/02 | 1,504 | 1,505 | 1,476 | 1,476 | -28 | -1.9% | 147,500 |
| 2024/04/01 | 1,552 | 1,552 | 1,503 | 1,504 | -43 | -2.8% | 91,700 |
| 2024/03/29 | 1,521 | 1,555 | 1,521 | 1,547 | +30 | +2% | 106,100 |
| 2024/03/28 | 1,545 | 1,550 | 1,514 | 1,517 | -53 | -3.4% | 142,900 |
| 2024/03/27 | 1,581 | 1,586 | 1,567 | 1,570 | -15 | -0.9% | 191,600 |
| 2024/03/26 | 1,545 | 1,598 | 1,545 | 1,585 | +45 | +2.9% | 233,100 |
| 2024/03/25 | 1,536 | 1,556 | 1,529 | 1,540 | +2 | +0.1% | 171,200 |
| 2024/03/22 | 1,548 | 1,552 | 1,525 | 1,538 | +9 | +0.6% | 132,900 |
| 2024/03/21 | 1,514 | 1,538 | 1,506 | 1,529 | +50 | +3.4% | 199,500 |
| 2024/03/19 | 1,470 | 1,479 | 1,456 | 1,479 | +13 | +0.9% | 110,700 |
| 2024/03/18 | 1,458 | 1,468 | 1,454 | 1,466 | +21 | +1.5% | 95,000 |
| 2024/03/15 | 1,436 | 1,445 | 1,423 | 1,445 | +7 | +0.5% | 94,600 |
| 2024/03/14 | 1,424 | 1,439 | 1,416 | 1,438 | +5 | +0.3% | 97,300 |
| 2024/03/13 | 1,468 | 1,473 | 1,422 | 1,433 | -23 | -1.6% | 157,500 |
| 2024/03/12 | 1,422 | 1,458 | 1,413 | 1,456 | +15 | +1% | 197,600 |
| 2024/03/11 | 1,454 | 1,462 | 1,426 | 1,441 | -43 | -2.9% | 204,000 |
| 2024/03/08 | 1,472 | 1,499 | 1,465 | 1,484 | +4 | +0.3% | 132,100 |
| 2024/03/07 | 1,520 | 1,521 | 1,474 | 1,480 | -33 | -2.2% | 152,000 |
| 2024/03/06 | 1,482 | 1,519 | 1,475 | 1,513 | +17 | +1.1% | 133,500 |
| 2024/03/05 | 1,503 | 1,505 | 1,477 | 1,496 | -16 | -1.1% | 141,800 |
| 2024/03/04 | 1,542 | 1,543 | 1,512 | 1,512 | -20 | -1.3% | 143,600 |
| 2024/03/01 | 1,514 | 1,542 | 1,510 | 1,532 | +24 | +1.6% | 190,100 |
| 2024/02/29 | 1,501 | 1,518 | 1,484 | 1,508 | -2 | -0.1% | 175,500 |
| 2024/02/28 | 1,500 | 1,529 | 1,495 | 1,510 | +8 | +0.5% | 176,000 |
| 2024/02/27 | 1,520 | 1,520 | 1,491 | 1,502 | +2 | +0.1% | 179,400 |
| 2024/02/26 | 1,535 | 1,535 | 1,500 | 1,500 | -19 | -1.3% | 166,100 |
| 2024/02/22 | 1,516 | 1,532 | 1,497 | 1,519 | +13 | +0.9% | 221,300 |
| 2024/02/21 | 1,509 | 1,514 | 1,497 | 1,506 | -9 | -0.6% | 134,500 |
| 2024/02/20 | 1,523 | 1,525 | 1,504 | 1,515 | -15 | -1% | 178,600 |
| 2024/02/19 | 1,540 | 1,540 | 1,513 | 1,530 | -24 | -1.5% | 172,500 |
| 2024/02/16 | 1,529 | 1,568 | 1,514 | 1,554 | +53 | +3.5% | 277,200 |
| 2024/02/15 | 1,536 | 1,559 | 1,500 | 1,501 | -35 | -2.3% | 197,200 |
| 2024/02/14 | 1,540 | 1,547 | 1,526 | 1,536 | -23 | -1.5% | 166,500 |
| 2024/02/13 | 1,559 | 1,564 | 1,530 | 1,559 | +2 | +0.1% | 202,100 |
| 2024/02/09 | 1,529 | 1,570 | 1,527 | 1,557 | +24 | +1.6% | 163,700 |
| 2024/02/08 | 1,548 | 1,554 | 1,523 | 1,533 | -11 | -0.7% | 128,100 |
| 2024/02/07 | 1,527 | 1,546 | 1,516 | 1,544 | +7 | +0.5% | 171,500 |
| 2024/02/06 | 1,531 | 1,558 | 1,529 | 1,537 | +5 | +0.3% | 161,000 |
| 2024/02/05 | 1,545 | 1,545 | 1,508 | 1,532 | -7 | -0.5% | 272,900 |
| 2024/02/02 | 1,490 | 1,551 | 1,482 | 1,539 | +39 | +2.6% | 528,300 |
| 2024/02/01 | 1,590 | 1,592 | 1,500 | 1,500 | -210 | -12.3% | 1,090,400 |
| 2024/01/31 | 1,680 | 1,710 | 1,665 | 1,710 | +11 | +0.6% | 167,100 |
151～
200
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
