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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,798 | 1,798 | 1,725 | 1,732 | -48 | -2.7% | 57,200 |
| 2006/04/21 | 1,760 | 1,798 | 1,745 | 1,780 | +19 | +1.1% | 50,900 |
| 2006/04/20 | 1,740 | 1,774 | 1,739 | 1,761 | +7 | +0.4% | 26,300 |
| 2006/04/19 | 1,751 | 1,770 | 1,751 | 1,754 | +13 | +0.7% | 29,000 |
| 2006/04/18 | 1,724 | 1,759 | 1,702 | 1,741 | +11 | +0.6% | 27,400 |
| 2006/04/17 | 1,769 | 1,769 | 1,718 | 1,730 | -39 | -2.2% | 63,900 |
| 2006/04/14 | 1,786 | 1,786 | 1,769 | 1,769 | -17 | -1% | 16,900 |
| 2006/04/13 | 1,800 | 1,800 | 1,782 | 1,786 | -22 | -1.2% | 28,000 |
| 2006/04/12 | 1,825 | 1,825 | 1,801 | 1,808 | -17 | -0.9% | 26,800 |
| 2006/04/11 | 1,845 | 1,845 | 1,814 | 1,825 | -7 | -0.4% | 43,500 |
| 2006/04/10 | 1,803 | 1,840 | 1,801 | 1,832 | -1 | -0.1% | 44,300 |
| 2006/04/07 | 1,836 | 1,860 | 1,810 | 1,833 | -3 | -0.2% | 85,900 |
| 2006/04/06 | 1,809 | 1,850 | 1,801 | 1,836 | +43 | +2.4% | 90,400 |
| 2006/04/05 | 1,820 | 1,828 | 1,777 | 1,793 | -28 | -1.5% | 70,400 |
| 2006/04/04 | 1,839 | 1,839 | 1,800 | 1,821 | -16 | -0.9% | 44,200 |
| 2006/04/03 | 1,751 | 1,843 | 1,750 | 1,837 | +57 | +3.2% | 107,100 |
| 2006/03/31 | 1,825 | 1,829 | 1,780 | 1,780 | -48 | -2.6% | 65,000 |
| 2006/03/30 | 1,847 | 1,860 | 1,821 | 1,828 | -14 | -0.8% | 76,100 |
| 2006/03/29 | 1,850 | 1,850 | 1,819 | 1,842 | +21 | +1.2% | 47,700 |
| 2006/03/28 | 1,783 | 1,850 | 1,780 | 1,821 | -32 | -1.7% | 57,100 |
| 2006/03/27 | 1,830 | 1,858 | 1,821 | 1,853 | +53 | +2.9% | 113,700 |
| 2006/03/24 | 1,745 | 1,824 | 1,745 | 1,800 | +57 | +3.3% | 129,700 |
| 2006/03/23 | 1,760 | 1,788 | 1,742 | 1,743 | -13 | -0.7% | 59,200 |
| 2006/03/22 | 1,750 | 1,764 | 1,739 | 1,756 | +15 | +0.9% | 60,200 |
| 2006/03/20 | 1,711 | 1,746 | 1,711 | 1,741 | +34 | +2% | 64,100 |
| 2006/03/17 | 1,701 | 1,720 | 1,689 | 1,707 | +16 | +0.9% | 55,800 |
| 2006/03/16 | 1,672 | 1,730 | 1,672 | 1,691 | +26 | +1.6% | 97,700 |
| 2006/03/15 | 1,681 | 1,690 | 1,658 | 1,665 | -26 | -1.5% | 65,000 |
| 2006/03/14 | 1,750 | 1,750 | 1,666 | 1,691 | -29 | -1.7% | 78,900 |
| 2006/03/13 | 1,680 | 1,720 | 1,675 | 1,720 | +68 | +4.1% | 109,100 |
| 2006/03/10 | 1,638 | 1,678 | 1,635 | 1,652 | +73 | +4.6% | 139,200 |
| 2006/03/09 | 1,516 | 1,596 | 1,516 | 1,579 | +90 | +6% | 82,700 |
| 2006/03/08 | 1,485 | 1,499 | 1,462 | 1,489 | -15 | -1% | 69,100 |
| 2006/03/07 | 1,510 | 1,518 | 1,481 | 1,504 | -35 | -2.3% | 82,800 |
| 2006/03/06 | 1,513 | 1,565 | 1,506 | 1,539 | +7 | +0.5% | 56,700 |
| 2006/03/03 | 1,570 | 1,593 | 1,531 | 1,532 | -61 | -3.8% | 42,900 |
| 2006/03/02 | 1,615 | 1,659 | 1,584 | 1,593 | -20 | -1.2% | 35,500 |
| 2006/03/01 | 1,651 | 1,651 | 1,590 | 1,613 | -26 | -1.6% | 28,400 |
| 2006/02/28 | 1,619 | 1,680 | 1,612 | 1,639 | +20 | +1.2% | 62,000 |
| 2006/02/27 | 1,650 | 1,672 | 1,619 | 1,619 | -30 | -1.8% | 67,800 |
| 2006/02/24 | 1,675 | 1,675 | 1,636 | 1,649 | -23 | -1.4% | 34,100 |
| 2006/02/23 | 1,571 | 1,680 | 1,571 | 1,672 | +80 | +5% | 52,000 |
| 2006/02/22 | 1,621 | 1,667 | 1,592 | 1,592 | -29 | -1.8% | 52,600 |
| 2006/02/21 | 1,534 | 1,630 | 1,513 | 1,621 | +57 | +3.6% | 75,100 |
| 2006/02/20 | 1,610 | 1,620 | 1,540 | 1,564 | -62 | -3.8% | 91,500 |
| 2006/02/17 | 1,629 | 1,687 | 1,601 | 1,626 | -38 | -2.3% | 78,300 |
| 2006/02/16 | 1,708 | 1,710 | 1,640 | 1,664 | -43 | -2.5% | 77,800 |
| 2006/02/15 | 1,720 | 1,730 | 1,640 | 1,707 | -6 | -0.4% | 50,200 |
| 2006/02/14 | 1,696 | 1,718 | 1,626 | 1,713 | -13 | -0.8% | 61,400 |
| 2006/02/13 | 1,744 | 1,765 | 1,705 | 1,726 | -18 | -1% | 70,700 |
4551～
4600
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
