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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,515 | 1,545 | 1,500 | 1,522 | +9 | +0.6% | 117,100 |
| 2005/11/25 | 1,575 | 1,575 | 1,500 | 1,513 | -46 | -3% | 143,600 |
| 2005/11/24 | 1,550 | 1,610 | 1,544 | 1,559 | +32 | +2.1% | 256,300 |
| 2005/11/22 | 1,500 | 1,534 | 1,500 | 1,527 | +49 | +3.3% | 276,900 |
| 2005/11/21 | 1,515 | 1,519 | 1,461 | 1,478 | +83 | +5.9% | 279,700 |
| 2005/11/18 | 1,363 | 1,400 | 1,360 | 1,395 | +35 | +2.6% | 178,500 |
| 2005/11/17 | 1,360 | 1,370 | 1,285 | 1,360 | +4 | +0.3% | 118,300 |
| 2005/11/16 | 1,272 | 1,378 | 1,240 | 1,356 | +65 | +5% | 259,700 |
| 2005/11/15 | 1,293 | 1,314 | 1,278 | 1,291 | ±0 | ±0% | 50,200 |
| 2005/11/14 | 1,305 | 1,319 | 1,290 | 1,291 | -1 | -0.1% | 85,300 |
| 2005/11/11 | 1,313 | 1,313 | 1,291 | 1,292 | -21 | -1.6% | 67,300 |
| 2005/11/10 | 1,320 | 1,325 | 1,308 | 1,313 | -2 | -0.2% | 70,600 |
| 2005/11/09 | 1,321 | 1,340 | 1,300 | 1,315 | -6 | -0.5% | 43,400 |
| 2005/11/08 | 1,340 | 1,350 | 1,321 | 1,321 | -24 | -1.8% | 54,200 |
| 2005/11/07 | 1,330 | 1,348 | 1,330 | 1,345 | +16 | +1.2% | 63,000 |
| 2005/11/04 | 1,347 | 1,347 | 1,320 | 1,329 | ±0 | ±0% | 60,600 |
| 2005/11/02 | 1,340 | 1,348 | 1,329 | 1,329 | -14 | -1% | 37,100 |
| 2005/11/01 | 1,350 | 1,350 | 1,335 | 1,343 | -6 | -0.4% | 34,700 |
| 2005/10/31 | 1,328 | 1,349 | 1,318 | 1,349 | +39 | +3% | 81,300 |
| 2005/10/28 | 1,320 | 1,320 | 1,310 | 1,310 | -15 | -1.1% | 32,900 |
| 2005/10/27 | 1,312 | 1,325 | 1,312 | 1,325 | +17 | +1.3% | 45,500 |
| 2005/10/26 | 1,324 | 1,324 | 1,305 | 1,308 | -11 | -0.8% | 62,000 |
| 2005/10/25 | 1,261 | 1,338 | 1,261 | 1,319 | +82 | +6.6% | 212,700 |
| 2005/10/24 | 1,240 | 1,259 | 1,233 | 1,237 | -3 | -0.2% | 39,300 |
| 2005/10/21 | 1,261 | 1,261 | 1,200 | 1,240 | -35 | -2.7% | 99,000 |
| 2005/10/20 | 1,278 | 1,293 | 1,262 | 1,275 | -3 | -0.2% | 45,100 |
| 2005/10/19 | 1,292 | 1,307 | 1,261 | 1,278 | -12 | -0.9% | 45,700 |
| 2005/10/18 | 1,291 | 1,307 | 1,287 | 1,290 | -16 | -1.2% | 56,800 |
| 2005/10/17 | 1,335 | 1,338 | 1,301 | 1,306 | -12 | -0.9% | 70,300 |
| 2005/10/14 | 1,310 | 1,320 | 1,300 | 1,318 | +14 | +1.1% | 40,700 |
| 2005/10/13 | 1,295 | 1,311 | 1,284 | 1,304 | +9 | +0.7% | 49,600 |
| 2005/10/12 | 1,310 | 1,340 | 1,287 | 1,295 | -11 | -0.8% | 95,600 |
| 2005/10/11 | 1,289 | 1,325 | 1,286 | 1,306 | +5 | +0.4% | 48,100 |
| 2005/10/07 | 1,290 | 1,348 | 1,281 | 1,301 | -9 | -0.7% | 72,700 |
| 2005/10/06 | 1,290 | 1,327 | 1,282 | 1,310 | -58 | -4.2% | 71,400 |
| 2005/10/05 | 1,378 | 1,378 | 1,351 | 1,368 | +3 | +0.2% | 113,200 |
| 2005/10/04 | 1,359 | 1,384 | 1,330 | 1,365 | +5 | +0.4% | 144,100 |
| 2005/10/03 | 1,300 | 1,360 | 1,299 | 1,360 | +60 | +4.6% | 120,300 |
| 2005/09/30 | 1,315 | 1,315 | 1,291 | 1,300 | -14 | -1.1% | 65,500 |
| 2005/09/29 | 1,295 | 1,314 | 1,282 | 1,314 | +11 | +0.8% | 75,800 |
| 2005/09/28 | 1,289 | 1,315 | 1,280 | 1,303 | +2 | +0.2% | 120,000 |
| 2005/09/27 | 1,315 | 1,318 | 1,285 | 1,301 | -19 | -1.4% | 66,700 |
| 2005/09/26 | 1,329 | 1,330 | 1,307 | 1,320 | +32 | +2.5% | 122,700 |
| 2005/09/22 | 1,300 | 1,300 | 1,271 | 1,288 | -46 | -3.4% | 268,300 |
| 2005/09/21 | 1,160 | 1,345 | 1,156 | 1,334 | +189 | +16.5% | 802,100 |
| 2005/09/20 | 1,143 | 1,149 | 1,138 | 1,145 | +5 | +0.4% | 74,500 |
| 2005/09/16 | 1,154 | 1,155 | 1,132 | 1,140 | -4 | -0.3% | 76,000 |
| 2005/09/15 | 1,129 | 1,148 | 1,129 | 1,144 | +15 | +1.3% | 131,000 |
| 2005/09/14 | 1,138 | 1,157 | 1,118 | 1,129 | -9 | -0.8% | 82,100 |
| 2005/09/13 | 1,109 | 1,140 | 1,109 | 1,138 | +9 | +0.8% | 35,700 |
4651～
4700
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
