丸紅の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,360 | 1,364.5 | 1,333 | 1,333 | -35 | -2.6% | 6,716,300 |
| 2022/06/14 | 1,371 | 1,374.5 | 1,346.5 | 1,368 | -33 | -2.4% | 6,860,400 |
| 2022/06/13 | 1,418 | 1,423.5 | 1,396.5 | 1,401 | -50 | -3.4% | 5,638,400 |
| 2022/06/10 | 1,458.5 | 1,466.5 | 1,441.5 | 1,451 | -17.5 | -1.2% | 6,905,300 |
| 2022/06/09 | 1,456.5 | 1,477 | 1,448 | 1,468.5 | +16.5 | +1.1% | 6,627,600 |
| 2022/06/08 | 1,434 | 1,453.5 | 1,427 | 1,452 | +32 | +2.3% | 7,169,800 |
| 2022/06/07 | 1,410.5 | 1,426.5 | 1,408.5 | 1,420 | +16 | +1.1% | 6,007,300 |
| 2022/06/06 | 1,369.5 | 1,405 | 1,364.5 | 1,404 | +20 | +1.4% | 5,028,000 |
| 2022/06/03 | 1,412 | 1,412 | 1,375 | 1,384 | -4.5 | -0.3% | 4,821,600 |
| 2022/06/02 | 1,385.5 | 1,395.5 | 1,380 | 1,388.5 | +3 | +0.2% | 6,096,600 |
| 2022/06/01 | 1,357.5 | 1,387 | 1,357.5 | 1,385.5 | +32 | +2.4% | 6,013,400 |
| 2022/05/31 | 1,368.5 | 1,384 | 1,345.5 | 1,353.5 | -16 | -1.2% | 14,659,700 |
| 2022/05/30 | 1,357 | 1,372 | 1,345 | 1,369.5 | +35 | +2.6% | 11,028,800 |
| 2022/05/27 | 1,380 | 1,380 | 1,330.5 | 1,334.5 | -35 | -2.6% | 9,546,900 |
| 2022/05/26 | 1,380 | 1,388.5 | 1,366 | 1,369.5 | -0.5 | ±0% | 6,642,000 |
| 2022/05/25 | 1,373.5 | 1,377 | 1,364 | 1,370 | +2.5 | +0.2% | 5,677,800 |
| 2022/05/24 | 1,374.5 | 1,391 | 1,366 | 1,367.5 | +16.5 | +1.2% | 6,439,400 |
| 2022/05/23 | 1,365 | 1,371 | 1,349 | 1,351 | -9.5 | -0.7% | 5,276,900 |
| 2022/05/20 | 1,362 | 1,374 | 1,353.5 | 1,360.5 | +10.5 | +0.8% | 6,098,000 |
| 2022/05/19 | 1,321.5 | 1,353.5 | 1,318.5 | 1,350 | -18.5 | -1.4% | 5,788,000 |
| 2022/05/18 | 1,355 | 1,371 | 1,345 | 1,368.5 | +15.5 | +1.1% | 6,932,900 |
| 2022/05/17 | 1,324 | 1,357 | 1,309.5 | 1,353 | +40 | +3% | 7,521,500 |
| 2022/05/16 | 1,343 | 1,345 | 1,312 | 1,313 | -11 | -0.8% | 8,213,700 |
| 2022/05/13 | 1,311 | 1,337.5 | 1,293 | 1,324 | +12 | +0.9% | 7,544,900 |
| 2022/05/12 | 1,283 | 1,338 | 1,281 | 1,312 | +29 | +2.3% | 9,928,800 |
| 2022/05/11 | 1,276.5 | 1,289 | 1,253.5 | 1,283 | -2 | -0.2% | 9,495,300 |
| 2022/05/10 | 1,314.5 | 1,323.5 | 1,266 | 1,285 | -64.5 | -4.8% | 13,659,900 |
| 2022/05/09 | 1,382 | 1,392 | 1,334.5 | 1,349.5 | -72.5 | -5.1% | 14,127,800 |
| 2022/05/06 | 1,446.5 | 1,470 | 1,411.5 | 1,422 | -4 | -0.3% | 21,042,200 |
| 2022/05/02 | 1,427 | 1,447 | 1,409 | 1,426 | +3.5 | +0.2% | 7,894,000 |
| 2022/04/28 | 1,398.5 | 1,428 | 1,387.5 | 1,422.5 | +46.5 | +3.4% | 7,072,600 |
| 2022/04/27 | 1,367 | 1,392.5 | 1,365 | 1,376 | -19.5 | -1.4% | 11,156,600 |
| 2022/04/26 | 1,416.5 | 1,429.5 | 1,387.5 | 1,395.5 | -19.5 | -1.4% | 7,269,700 |
| 2022/04/25 | 1,411 | 1,434 | 1,410 | 1,415 | -41.5 | -2.8% | 6,433,000 |
| 2022/04/22 | 1,438 | 1,465 | 1,435 | 1,456.5 | +2.5 | +0.2% | 7,797,300 |
| 2022/04/21 | 1,468 | 1,470 | 1,437 | 1,454 | -26.5 | -1.8% | 9,706,700 |
| 2022/04/20 | 1,466.5 | 1,480.5 | 1,460.5 | 1,480.5 | +17 | +1.2% | 7,292,800 |
| 2022/04/19 | 1,468 | 1,470 | 1,446 | 1,463.5 | +11.5 | +0.8% | 6,754,700 |
| 2022/04/18 | 1,439.5 | 1,456.5 | 1,422.5 | 1,452 | +4 | +0.3% | 7,424,600 |
| 2022/04/15 | 1,434 | 1,466 | 1,432.5 | 1,448 | -1 | -0.1% | 7,048,500 |
| 2022/04/14 | 1,429.5 | 1,449 | 1,421 | 1,449 | +41.5 | +2.9% | 7,922,200 |
| 2022/04/13 | 1,379.5 | 1,411 | 1,365.5 | 1,407.5 | +40 | +2.9% | 10,763,100 |
| 2022/04/12 | 1,356 | 1,389.5 | 1,349 | 1,367.5 | +4 | +0.3% | 10,565,300 |
| 2022/04/11 | 1,347.5 | 1,368.5 | 1,345 | 1,363.5 | +24.5 | +1.8% | 9,194,600 |
| 2022/04/08 | 1,383.5 | 1,386 | 1,323.5 | 1,339 | -48 | -3.5% | 14,206,100 |
| 2022/04/07 | 1,385 | 1,398.5 | 1,353 | 1,387 | -17 | -1.2% | 10,602,900 |
| 2022/04/06 | 1,401.5 | 1,412.5 | 1,394.5 | 1,404 | ±0 | ±0% | 6,652,700 |
| 2022/04/05 | 1,430 | 1,442 | 1,388.5 | 1,404 | ±0 | ±0% | 9,702,800 |
| 2022/04/04 | 1,419.5 | 1,419.5 | 1,390.5 | 1,404 | -18 | -1.3% | 6,980,100 |
| 2022/04/01 | 1,402 | 1,428 | 1,390 | 1,422 | -4 | -0.3% | 10,576,900 |
601～
650
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「丸 紅」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 紅 | 239,500円 | +0.7% | +0.5% | 3.76% | 8.28倍 | 1.17倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 三菱商 | 264,600円 | -0.9% | +2.7% | 3.78% | 11.08倍 | 1.13倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
| 三井物 | 330,500円 | -2.4% | -11.7% | 3.03% | 10.50倍 | 1.29倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 住友商 | 328,200円 | -1.6% | +32.7% | 3.96% | 7.49倍 | 0.91倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
| 豊通商 | 265,400円 | +8.0% | +8.6% | 3.77% | 8.01倍 | 1.13倍 |
|
トヨタ系の総合商社、０６年トーメン合併。自動車関連事業で営業利益の７割稼ぐ。アフリカ強い |
市場注目の銘柄
チャート関連のコラム
