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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 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 |
| 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 |
301～
350
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
