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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,429.5 | 1,453 | 1,414 | 1,426 | -14 | -1% | 7,447,100 |
| 2022/03/30 | 1,428 | 1,456 | 1,404.5 | 1,440 | -34.5 | -2.3% | 10,215,200 |
| 2022/03/29 | 1,470 | 1,478 | 1,441 | 1,474.5 | -0.5 | ±0% | 9,279,500 |
| 2022/03/28 | 1,497 | 1,507 | 1,461.5 | 1,475 | -11 | -0.7% | 8,137,200 |
| 2022/03/25 | 1,474.5 | 1,492.5 | 1,467.5 | 1,486 | +16 | +1.1% | 6,559,200 |
| 2022/03/24 | 1,450 | 1,473.5 | 1,446.5 | 1,470 | +13.5 | +0.9% | 7,845,000 |
| 2022/03/23 | 1,437 | 1,459.5 | 1,413 | 1,456.5 | +28.5 | +2% | 9,615,500 |
| 2022/03/22 | 1,394 | 1,436.5 | 1,394 | 1,428 | +57 | +4.2% | 14,635,700 |
| 2022/03/18 | 1,342 | 1,378.5 | 1,336 | 1,371 | +26 | +1.9% | 14,573,300 |
| 2022/03/17 | 1,355.5 | 1,369.5 | 1,331.5 | 1,345 | -13 | -1% | 11,337,200 |
| 2022/03/16 | 1,331.5 | 1,358 | 1,324 | 1,358 | +35 | +2.6% | 11,391,100 |
| 2022/03/15 | 1,343 | 1,347.5 | 1,310.5 | 1,323 | -19.5 | -1.5% | 9,108,300 |
| 2022/03/14 | 1,341 | 1,354 | 1,335 | 1,342.5 | +12 | +0.9% | 8,573,400 |
| 2022/03/11 | 1,294 | 1,333 | 1,288.5 | 1,330.5 | +36.5 | +2.8% | 12,710,700 |
| 2022/03/10 | 1,247.5 | 1,294.5 | 1,240 | 1,294 | +31.5 | +2.5% | 11,469,900 |
| 2022/03/09 | 1,257.5 | 1,281 | 1,246 | 1,262.5 | +25 | +2% | 10,152,900 |
| 2022/03/08 | 1,316 | 1,323 | 1,232 | 1,237.5 | -78.5 | -6% | 13,388,200 |
| 2022/03/07 | 1,350 | 1,357 | 1,302.5 | 1,316 | +25 | +1.9% | 13,641,100 |
| 2022/03/04 | 1,300 | 1,316.5 | 1,273.5 | 1,291 | -4 | -0.3% | 11,835,900 |
| 2022/03/03 | 1,262.5 | 1,299 | 1,262 | 1,295 | +57 | +4.6% | 11,117,300 |
| 2022/03/02 | 1,215 | 1,264 | 1,210.5 | 1,238 | +23 | +1.9% | 12,560,700 |
| 2022/03/01 | 1,220 | 1,231 | 1,212.5 | 1,215 | +11.5 | +1% | 6,649,500 |
| 2022/02/28 | 1,199 | 1,209 | 1,181 | 1,203.5 | +1.5 | +0.1% | 10,788,000 |
| 2022/02/25 | 1,163.5 | 1,205 | 1,162 | 1,202 | +29.5 | +2.5% | 9,279,500 |
| 2022/02/24 | 1,192.5 | 1,199.5 | 1,154 | 1,172.5 | -36.5 | -3% | 10,612,400 |
| 2022/02/22 | 1,220 | 1,225.5 | 1,192 | 1,209 | -27.5 | -2.2% | 6,470,800 |
| 2022/02/21 | 1,228 | 1,239 | 1,219.5 | 1,236.5 | -0.5 | ±0% | 4,982,200 |
| 2022/02/18 | 1,208.5 | 1,243.5 | 1,205 | 1,237 | +8.5 | +0.7% | 7,027,800 |
| 2022/02/17 | 1,222.5 | 1,233.5 | 1,210 | 1,228.5 | +26 | +2.2% | 8,292,300 |
| 2022/02/16 | 1,191 | 1,202.5 | 1,183 | 1,202.5 | +20 | +1.7% | 5,748,200 |
| 2022/02/15 | 1,217 | 1,222 | 1,166.5 | 1,182.5 | -39 | -3.2% | 9,179,800 |
| 2022/02/14 | 1,218.5 | 1,224.5 | 1,203 | 1,221.5 | +4.5 | +0.4% | 8,730,500 |
| 2022/02/10 | 1,220 | 1,224 | 1,204 | 1,217 | +5.5 | +0.5% | 7,616,100 |
| 2022/02/09 | 1,205 | 1,216 | 1,199 | 1,211.5 | +21 | +1.8% | 8,928,000 |
| 2022/02/08 | 1,175 | 1,194.5 | 1,171.5 | 1,190.5 | +11 | +0.9% | 9,240,800 |
| 2022/02/07 | 1,160 | 1,179.5 | 1,146 | 1,179.5 | +10 | +0.9% | 10,486,800 |
| 2022/02/04 | 1,188 | 1,207 | 1,148 | 1,169.5 | -48.5 | -4% | 22,157,600 |
| 2022/02/03 | 1,210 | 1,262 | 1,210 | 1,218 | +13.5 | +1.1% | 20,667,700 |
| 2022/02/02 | 1,176.5 | 1,206.5 | 1,171 | 1,204.5 | +36.5 | +3.1% | 8,292,300 |
| 2022/02/01 | 1,188 | 1,189 | 1,163 | 1,168 | -11.5 | -1% | 6,116,400 |
| 2022/01/31 | 1,164 | 1,182.5 | 1,153.5 | 1,179.5 | +4.5 | +0.4% | 5,950,400 |
| 2022/01/28 | 1,159 | 1,178 | 1,152.5 | 1,175 | +36.5 | +3.2% | 7,435,900 |
| 2022/01/27 | 1,180 | 1,203.5 | 1,132.5 | 1,138.5 | +15.5 | +1.4% | 16,367,900 |
| 2022/01/26 | 1,143.5 | 1,145.5 | 1,122 | 1,123 | -7 | -0.6% | 4,955,600 |
| 2022/01/25 | 1,142 | 1,149 | 1,118.5 | 1,130 | -30 | -2.6% | 5,615,700 |
| 2022/01/24 | 1,139 | 1,165 | 1,139 | 1,160 | +14 | +1.2% | 5,324,500 |
| 2022/01/21 | 1,152 | 1,157.5 | 1,136.5 | 1,146 | -17.5 | -1.5% | 6,229,500 |
| 2022/01/20 | 1,146 | 1,168 | 1,139.5 | 1,163.5 | +11.5 | +1% | 5,666,500 |
| 2022/01/19 | 1,157.5 | 1,178 | 1,146 | 1,152 | -23.5 | -2% | 7,836,200 |
| 2022/01/18 | 1,196 | 1,196 | 1,170 | 1,175.5 | -13 | -1.1% | 5,688,000 |
651～
700
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
