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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 1,342 | 1,357 | 1,340.5 | 1,352 | +29 | +2.2% | 7,423,300 |
| 2022/08/10 | 1,338 | 1,344 | 1,318 | 1,323 | -11.5 | -0.9% | 5,726,400 |
| 2022/08/09 | 1,350 | 1,363.5 | 1,328 | 1,334.5 | -17.5 | -1.3% | 6,376,900 |
| 2022/08/08 | 1,318.5 | 1,355 | 1,318.5 | 1,352 | +40.5 | +3.1% | 11,974,600 |
| 2022/08/05 | 1,229 | 1,321.5 | 1,218 | 1,311.5 | +71.5 | +5.8% | 25,596,500 |
| 2022/08/04 | 1,250 | 1,253 | 1,227.5 | 1,240 | -13 | -1% | 5,929,300 |
| 2022/08/03 | 1,248.5 | 1,256 | 1,240.5 | 1,253 | +9.5 | +0.8% | 5,364,100 |
| 2022/08/02 | 1,249 | 1,255.5 | 1,233.5 | 1,243.5 | -28.5 | -2.2% | 6,045,500 |
| 2022/08/01 | 1,248 | 1,274.5 | 1,245 | 1,272 | +39 | +3.2% | 7,194,000 |
| 2022/07/29 | 1,245 | 1,247 | 1,230.5 | 1,233 | -2 | -0.2% | 4,803,800 |
| 2022/07/28 | 1,241 | 1,243.5 | 1,229 | 1,235 | +1 | +0.1% | 4,864,700 |
| 2022/07/27 | 1,227 | 1,236 | 1,223 | 1,234 | +0.5 | ±0% | 4,230,000 |
| 2022/07/26 | 1,238.5 | 1,246 | 1,231 | 1,233.5 | +7.5 | +0.6% | 4,344,700 |
| 2022/07/25 | 1,222.5 | 1,232.5 | 1,221 | 1,226 | +2 | +0.2% | 3,700,800 |
| 2022/07/22 | 1,229.5 | 1,230 | 1,217 | 1,224 | -4.5 | -0.4% | 5,009,700 |
| 2022/07/21 | 1,234 | 1,235.5 | 1,225.5 | 1,228.5 | -13.5 | -1.1% | 5,225,900 |
| 2022/07/20 | 1,235 | 1,244 | 1,222 | 1,242 | +29.5 | +2.4% | 6,250,700 |
| 2022/07/19 | 1,208 | 1,221 | 1,205 | 1,212.5 | +23.5 | +2% | 5,603,100 |
| 2022/07/15 | 1,197 | 1,197.5 | 1,177.5 | 1,189 | +1.5 | +0.1% | 4,654,800 |
| 2022/07/14 | 1,170.5 | 1,194 | 1,157.5 | 1,187.5 | +7.5 | +0.6% | 6,425,500 |
| 2022/07/13 | 1,166 | 1,183.5 | 1,162 | 1,180 | ±0 | ±0% | 5,656,800 |
| 2022/07/12 | 1,202 | 1,205 | 1,180 | 1,180 | -25 | -2.1% | 5,354,500 |
| 2022/07/11 | 1,208 | 1,213 | 1,198 | 1,205 | +21.5 | +1.8% | 4,747,800 |
| 2022/07/08 | 1,179 | 1,203 | 1,175.5 | 1,183.5 | +14.5 | +1.2% | 9,323,400 |
| 2022/07/07 | 1,185 | 1,187 | 1,142 | 1,169 | -8 | -0.7% | 9,960,800 |
| 2022/07/06 | 1,185 | 1,199 | 1,169 | 1,177 | -58.5 | -4.7% | 8,680,500 |
| 2022/07/05 | 1,244 | 1,244 | 1,224.5 | 1,235.5 | +11.5 | +0.9% | 5,409,100 |
| 2022/07/04 | 1,212.5 | 1,225 | 1,207 | 1,224 | +32 | +2.7% | 5,273,400 |
| 2022/07/01 | 1,212.5 | 1,220.5 | 1,182.5 | 1,192 | -32 | -2.6% | 9,000,100 |
| 2022/06/30 | 1,237 | 1,248.5 | 1,222.5 | 1,224 | -21.5 | -1.7% | 6,959,100 |
| 2022/06/29 | 1,254 | 1,267 | 1,243 | 1,245.5 | -2.5 | -0.2% | 12,518,800 |
| 2022/06/28 | 1,244 | 1,257 | 1,233 | 1,248 | +16.5 | +1.3% | 5,954,000 |
| 2022/06/27 | 1,242 | 1,242 | 1,208.5 | 1,231.5 | +15 | +1.2% | 8,720,400 |
| 2022/06/24 | 1,208.5 | 1,220 | 1,187.5 | 1,216.5 | -4.5 | -0.4% | 7,552,000 |
| 2022/06/23 | 1,230.5 | 1,252.5 | 1,212.5 | 1,221 | -24.5 | -2% | 7,618,500 |
| 2022/06/22 | 1,276 | 1,283.5 | 1,245.5 | 1,245.5 | -21.5 | -1.7% | 7,449,200 |
| 2022/06/21 | 1,267 | 1,269.5 | 1,237 | 1,267 | +27 | +2.2% | 7,335,500 |
| 2022/06/20 | 1,306 | 1,309.5 | 1,237.5 | 1,240 | -87 | -6.6% | 9,612,400 |
| 2022/06/17 | 1,310 | 1,339 | 1,301.5 | 1,327 | -18 | -1.3% | 9,100,600 |
| 2022/06/16 | 1,348.5 | 1,369 | 1,338 | 1,345 | +12 | +0.9% | 5,276,700 |
| 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 |
651～
700
件表示中 / 3676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 | 203,300円 | +4.8% | +0.5% | 4.67% | 6.75倍 | 1.00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 |
| 三井物 | 251,300円 | -2.4% | -11.7% | 3.98% | 7.85倍 | 0.97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 | 296,100円 | +1.3% | +32.7% | 4.39% | 6.40倍 | 0.82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 | 219,600円 | +8.0% | +8.6% | 4.55% | 6.63倍 | 0.93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 |
| サンリオ | 568,400円 | +40.5% | +87.2% | 0.91% | 33.16倍 | 15.95倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
市場注目の銘柄
チャート関連のコラム
