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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 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 |
| 2024/04/15 | 1,450 | 1,487 | 1,450 | 1,487 | +13 | +0.9% | 83,200 |
| 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 |
251～
300
件表示中 / 6957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 | 101,400円 | -2.3% | -32.2% | 4.93% | 10.61倍 | 0.49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 | 121,500円 | +4.7% | +15.0% | 4.44% | 11.35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 | 158,800円 | +4.0% | -4.2% | 5.42% | 9.12倍 | 0.68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 | 283,200円 | +6.1% | -5.4% | 4.59% | 6.47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 |
| 橋本総ＨＤ | 133,000円 | +5.2% | +6.6% | 3.76% | 8.91倍 | 0.80倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
市場注目の銘柄
チャート関連のコラム
