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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,484 | 1,484 | 1,458 | 1,468 | -17 | -1.1% | 24,800 |
| 2006/07/05 | 1,481 | 1,491 | 1,478 | 1,485 | -6 | -0.4% | 39,700 |
| 2006/07/04 | 1,500 | 1,508 | 1,480 | 1,491 | -8 | -0.5% | 33,700 |
| 2006/07/03 | 1,490 | 1,503 | 1,480 | 1,499 | +10 | +0.7% | 16,600 |
| 2006/06/30 | 1,482 | 1,500 | 1,480 | 1,489 | +8 | +0.5% | 35,100 |
| 2006/06/29 | 1,475 | 1,490 | 1,475 | 1,481 | +1 | +0.1% | 54,700 |
| 2006/06/28 | 1,498 | 1,498 | 1,469 | 1,480 | -30 | -2% | 37,400 |
| 2006/06/27 | 1,512 | 1,512 | 1,483 | 1,510 | +6 | +0.4% | 22,600 |
| 2006/06/26 | 1,515 | 1,515 | 1,497 | 1,504 | -2 | -0.1% | 11,900 |
| 2006/06/23 | 1,514 | 1,515 | 1,493 | 1,506 | -10 | -0.7% | 24,200 |
| 2006/06/22 | 1,492 | 1,520 | 1,492 | 1,516 | +26 | +1.7% | 53,700 |
| 2006/06/21 | 1,521 | 1,534 | 1,483 | 1,490 | -44 | -2.9% | 41,100 |
| 2006/06/20 | 1,508 | 1,559 | 1,507 | 1,534 | +27 | +1.8% | 66,900 |
| 2006/06/19 | 1,485 | 1,535 | 1,485 | 1,507 | +14 | +0.9% | 41,100 |
| 2006/06/16 | 1,486 | 1,524 | 1,486 | 1,493 | +5 | +0.3% | 76,200 |
| 2006/06/15 | 1,480 | 1,504 | 1,473 | 1,488 | +28 | +1.9% | 67,200 |
| 2006/06/14 | 1,380 | 1,472 | 1,380 | 1,460 | +39 | +2.7% | 90,900 |
| 2006/06/13 | 1,468 | 1,475 | 1,421 | 1,421 | -47 | -3.2% | 131,600 |
| 2006/06/12 | 1,424 | 1,500 | 1,415 | 1,468 | +43 | +3% | 110,500 |
| 2006/06/09 | 1,400 | 1,457 | 1,365 | 1,425 | +11 | +0.8% | 86,600 |
| 2006/06/08 | 1,485 | 1,485 | 1,411 | 1,414 | -82 | -5.5% | 114,000 |
| 2006/06/07 | 1,536 | 1,537 | 1,493 | 1,496 | -30 | -2% | 95,900 |
| 2006/06/06 | 1,571 | 1,571 | 1,504 | 1,526 | -47 | -3% | 78,800 |
| 2006/06/05 | 1,558 | 1,585 | 1,532 | 1,573 | +16 | +1% | 115,800 |
| 2006/06/02 | 1,533 | 1,557 | 1,500 | 1,557 | +24 | +1.6% | 71,000 |
| 2006/06/01 | 1,566 | 1,573 | 1,522 | 1,533 | -32 | -2% | 47,400 |
| 2006/05/31 | 1,560 | 1,577 | 1,525 | 1,565 | +2 | +0.1% | 80,500 |
| 2006/05/30 | 1,565 | 1,592 | 1,555 | 1,563 | -14 | -0.9% | 65,400 |
| 2006/05/29 | 1,580 | 1,600 | 1,565 | 1,577 | ±0 | ±0% | 67,800 |
| 2006/05/26 | 1,581 | 1,587 | 1,554 | 1,577 | +3 | +0.2% | 39,600 |
| 2006/05/25 | 1,530 | 1,588 | 1,524 | 1,574 | +58 | +3.8% | 144,300 |
| 2006/05/24 | 1,490 | 1,526 | 1,478 | 1,516 | +25 | +1.7% | 66,300 |
| 2006/05/23 | 1,535 | 1,535 | 1,484 | 1,491 | -58 | -3.7% | 55,200 |
| 2006/05/22 | 1,560 | 1,572 | 1,531 | 1,549 | +49 | +3.3% | 192,700 |
| 2006/05/19 | 1,470 | 1,542 | 1,455 | 1,500 | +73 | +5.1% | 194,900 |
| 2006/05/18 | 1,410 | 1,466 | 1,402 | 1,427 | -1 | -0.1% | 76,600 |
| 2006/05/17 | 1,430 | 1,442 | 1,415 | 1,428 | +13 | +0.9% | 53,000 |
| 2006/05/16 | 1,480 | 1,490 | 1,400 | 1,415 | -58 | -3.9% | 106,500 |
| 2006/05/15 | 1,474 | 1,498 | 1,462 | 1,473 | -1 | -0.1% | 62,600 |
| 2006/05/12 | 1,485 | 1,489 | 1,411 | 1,474 | -33 | -2.2% | 111,600 |
| 2006/05/11 | 1,512 | 1,537 | 1,500 | 1,507 | -24 | -1.6% | 93,600 |
| 2006/05/10 | 1,573 | 1,575 | 1,528 | 1,531 | -32 | -2% | 114,100 |
| 2006/05/09 | 1,590 | 1,598 | 1,556 | 1,563 | -39 | -2.4% | 146,200 |
| 2006/05/08 | 1,670 | 1,679 | 1,600 | 1,602 | -75 | -4.5% | 217,000 |
| 2006/05/02 | 1,665 | 1,722 | 1,661 | 1,677 | -68 | -3.9% | 129,500 |
| 2006/05/01 | 1,743 | 1,749 | 1,725 | 1,745 | +3 | +0.2% | 26,000 |
| 2006/04/28 | 1,740 | 1,757 | 1,719 | 1,742 | +12 | +0.7% | 49,200 |
| 2006/04/27 | 1,732 | 1,742 | 1,720 | 1,730 | -19 | -1.1% | 41,100 |
| 2006/04/26 | 1,756 | 1,781 | 1,728 | 1,749 | +18 | +1% | 43,400 |
| 2006/04/25 | 1,720 | 1,765 | 1,720 | 1,731 | -1 | -0.1% | 39,200 |
4501～
4550
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
