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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,680 | 1,710 | 1,665 | 1,710 | +11 | +0.6% | 167,100 |
| 2024/01/30 | 1,718 | 1,718 | 1,690 | 1,699 | -15 | -0.9% | 110,300 |
| 2024/01/29 | 1,702 | 1,716 | 1,697 | 1,714 | +19 | +1.1% | 123,800 |
| 2024/01/26 | 1,721 | 1,737 | 1,693 | 1,695 | -32 | -1.9% | 189,200 |
| 2024/01/25 | 1,734 | 1,759 | 1,723 | 1,727 | -1 | -0.1% | 178,800 |
| 2024/01/24 | 1,724 | 1,742 | 1,707 | 1,728 | -5 | -0.3% | 209,200 |
| 2024/01/23 | 1,780 | 1,780 | 1,727 | 1,733 | -47 | -2.6% | 306,100 |
| 2024/01/22 | 1,806 | 1,819 | 1,765 | 1,780 | ±0 | ±0% | 300,400 |
| 2024/01/19 | 1,738 | 1,780 | 1,718 | 1,780 | +67 | +3.9% | 309,000 |
| 2024/01/18 | 1,679 | 1,728 | 1,679 | 1,713 | +38 | +2.3% | 237,300 |
| 2024/01/17 | 1,777 | 1,790 | 1,674 | 1,675 | -83 | -4.7% | 448,500 |
| 2024/01/16 | 1,798 | 1,800 | 1,731 | 1,758 | ±0 | ±0% | 354,900 |
| 2024/01/15 | 1,669 | 1,780 | 1,659 | 1,758 | +129 | +7.9% | 695,500 |
| 2024/01/12 | 1,651 | 1,655 | 1,597 | 1,629 | -2 | -0.1% | 202,600 |
| 2024/01/11 | 1,662 | 1,665 | 1,623 | 1,631 | -2 | -0.1% | 153,000 |
| 2024/01/10 | 1,628 | 1,668 | 1,618 | 1,633 | +5 | +0.3% | 137,100 |
| 2024/01/09 | 1,639 | 1,655 | 1,606 | 1,628 | +15 | +0.9% | 167,200 |
| 2024/01/05 | 1,631 | 1,642 | 1,608 | 1,613 | -10 | -0.6% | 108,400 |
| 2024/01/04 | 1,601 | 1,625 | 1,562 | 1,623 | +7 | +0.4% | 172,600 |
| 2023/12/29 | 1,616 | 1,620 | 1,599 | 1,616 | -8 | -0.5% | 149,200 |
| 2023/12/28 | 1,583 | 1,627 | 1,576 | 1,624 | +36 | +2.3% | 171,100 |
| 2023/12/27 | 1,591 | 1,603 | 1,582 | 1,588 | +8 | +0.5% | 133,500 |
| 2023/12/26 | 1,559 | 1,592 | 1,559 | 1,580 | +37 | +2.4% | 155,300 |
| 2023/12/25 | 1,590 | 1,597 | 1,536 | 1,543 | -23 | -1.5% | 161,300 |
| 2023/12/22 | 1,556 | 1,591 | 1,556 | 1,566 | +17 | +1.1% | 138,800 |
| 2023/12/21 | 1,554 | 1,572 | 1,543 | 1,549 | -12 | -0.8% | 115,000 |
| 2023/12/20 | 1,577 | 1,609 | 1,558 | 1,561 | -13 | -0.8% | 230,500 |
| 2023/12/19 | 1,549 | 1,574 | 1,526 | 1,574 | +29 | +1.9% | 214,800 |
| 2023/12/18 | 1,500 | 1,558 | 1,499 | 1,545 | +41 | +2.7% | 245,900 |
| 2023/12/15 | 1,503 | 1,529 | 1,491 | 1,504 | +4 | +0.3% | 202,000 |
| 2023/12/14 | 1,543 | 1,579 | 1,500 | 1,500 | -33 | -2.2% | 302,100 |
| 2023/12/13 | 1,504 | 1,540 | 1,499 | 1,533 | +51 | +3.4% | 255,100 |
| 2023/12/12 | 1,480 | 1,553 | 1,470 | 1,482 | +23 | +1.6% | 412,000 |
| 2023/12/11 | 1,407 | 1,463 | 1,407 | 1,459 | +68 | +4.9% | 212,500 |
| 2023/12/08 | 1,412 | 1,425 | 1,377 | 1,391 | -48 | -3.3% | 242,400 |
| 2023/12/07 | 1,457 | 1,458 | 1,437 | 1,439 | -41 | -2.8% | 119,100 |
| 2023/12/06 | 1,419 | 1,482 | 1,417 | 1,480 | +54 | +3.8% | 170,800 |
| 2023/12/05 | 1,455 | 1,469 | 1,425 | 1,426 | -41 | -2.8% | 194,700 |
| 2023/12/04 | 1,486 | 1,489 | 1,452 | 1,467 | -26 | -1.7% | 186,600 |
| 2023/12/01 | 1,514 | 1,515 | 1,479 | 1,493 | -15 | -1% | 232,300 |
| 2023/11/30 | 1,440 | 1,508 | 1,435 | 1,508 | +64 | +4.4% | 308,500 |
| 2023/11/29 | 1,390 | 1,465 | 1,390 | 1,444 | +54 | +3.9% | 367,400 |
| 2023/11/28 | 1,395 | 1,399 | 1,371 | 1,390 | -5 | -0.4% | 132,200 |
| 2023/11/27 | 1,413 | 1,414 | 1,382 | 1,395 | ±0 | ±0% | 135,400 |
| 2023/11/24 | 1,379 | 1,413 | 1,373 | 1,395 | +31 | +2.3% | 239,200 |
| 2023/11/22 | 1,340 | 1,370 | 1,337 | 1,364 | +13 | +1% | 95,600 |
| 2023/11/21 | 1,348 | 1,367 | 1,347 | 1,351 | +4 | +0.3% | 81,400 |
| 2023/11/20 | 1,369 | 1,383 | 1,342 | 1,347 | -23 | -1.7% | 181,800 |
| 2023/11/17 | 1,279 | 1,370 | 1,274 | 1,370 | +84 | +6.5% | 288,400 |
| 2023/11/16 | 1,300 | 1,300 | 1,272 | 1,286 | -22 | -1.7% | 132,500 |
201～
250
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
