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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,314.5 | 1,345.5 | 1,304.5 | 1,337 | +51 | +4% | 9,491,300 |
| 2022/10/13 | 1,310 | 1,314.5 | 1,286 | 1,286 | -30 | -2.3% | 6,933,000 |
| 2022/10/12 | 1,320 | 1,323 | 1,302 | 1,316 | -12 | -0.9% | 6,587,900 |
| 2022/10/11 | 1,348.5 | 1,356.5 | 1,324.5 | 1,328 | -36.5 | -2.7% | 8,186,600 |
| 2022/10/07 | 1,368 | 1,378.5 | 1,363.5 | 1,364.5 | -23.5 | -1.7% | 6,235,900 |
| 2022/10/06 | 1,386.5 | 1,416 | 1,383.5 | 1,388 | +15.5 | +1.1% | 7,063,800 |
| 2022/10/05 | 1,395 | 1,397 | 1,366 | 1,372.5 | -1.5 | -0.1% | 6,059,500 |
| 2022/10/04 | 1,347.5 | 1,377 | 1,339.5 | 1,374 | +90.5 | +7.1% | 10,496,000 |
| 2022/10/03 | 1,274 | 1,284.5 | 1,248.5 | 1,283.5 | +15.5 | +1.2% | 5,287,700 |
| 2022/09/30 | 1,287 | 1,295 | 1,265 | 1,268 | -31 | -2.4% | 6,588,000 |
| 2022/09/29 | 1,314.5 | 1,316.5 | 1,276 | 1,299 | -17.5 | -1.3% | 6,764,400 |
| 2022/09/28 | 1,321.5 | 1,334 | 1,302 | 1,316.5 | -13 | -1% | 6,522,200 |
| 2022/09/27 | 1,334 | 1,354 | 1,328 | 1,329.5 | +5 | +0.4% | 6,520,000 |
| 2022/09/26 | 1,377.5 | 1,384.5 | 1,321.5 | 1,324.5 | -75.5 | -5.4% | 8,307,200 |
| 2022/09/22 | 1,380 | 1,404 | 1,379.5 | 1,400 | +7.5 | +0.5% | 5,253,400 |
| 2022/09/21 | 1,396.5 | 1,403 | 1,389 | 1,392.5 | -22 | -1.6% | 5,040,900 |
| 2022/09/20 | 1,408.5 | 1,426.5 | 1,405.5 | 1,414.5 | +25 | +1.8% | 5,580,400 |
| 2022/09/16 | 1,400 | 1,410.5 | 1,387 | 1,389.5 | -25.5 | -1.8% | 7,230,200 |
| 2022/09/15 | 1,416.5 | 1,421.5 | 1,409.5 | 1,415 | -6 | -0.4% | 4,086,200 |
| 2022/09/14 | 1,407.5 | 1,422.5 | 1,397 | 1,421 | -2 | -0.1% | 6,627,700 |
| 2022/09/13 | 1,423 | 1,426.5 | 1,410 | 1,423 | +9.5 | +0.7% | 4,684,600 |
| 2022/09/12 | 1,430 | 1,432 | 1,407.5 | 1,413.5 | +2.5 | +0.2% | 4,480,400 |
| 2022/09/09 | 1,400 | 1,413 | 1,394 | 1,411 | +8 | +0.6% | 8,964,200 |
| 2022/09/08 | 1,384.5 | 1,403 | 1,373.5 | 1,403 | +23.5 | +1.7% | 6,623,000 |
| 2022/09/07 | 1,373 | 1,385 | 1,364 | 1,379.5 | -14.5 | -1% | 6,150,200 |
| 2022/09/06 | 1,400.5 | 1,404.5 | 1,388.5 | 1,394 | -2 | -0.1% | 5,828,700 |
| 2022/09/05 | 1,385 | 1,399.5 | 1,373.5 | 1,396 | +17 | +1.2% | 5,768,800 |
| 2022/09/02 | 1,391 | 1,397 | 1,368 | 1,379 | -11.5 | -0.8% | 7,450,600 |
| 2022/09/01 | 1,430 | 1,438 | 1,381 | 1,390.5 | -61.5 | -4.2% | 11,153,000 |
| 2022/08/31 | 1,448 | 1,456.5 | 1,439 | 1,452 | -11 | -0.8% | 13,216,800 |
| 2022/08/30 | 1,446.5 | 1,464 | 1,445.5 | 1,463 | +31 | +2.2% | 6,779,200 |
| 2022/08/29 | 1,416 | 1,438.5 | 1,401 | 1,432 | -6.5 | -0.5% | 7,044,700 |
| 2022/08/26 | 1,418 | 1,446.5 | 1,411.5 | 1,438.5 | +15.5 | +1.1% | 8,189,000 |
| 2022/08/25 | 1,420 | 1,431.5 | 1,415.5 | 1,423 | +2.5 | +0.2% | 5,349,800 |
| 2022/08/24 | 1,424.5 | 1,429 | 1,413.5 | 1,420.5 | +21 | +1.5% | 6,769,800 |
| 2022/08/23 | 1,411 | 1,413 | 1,396.5 | 1,399.5 | -4 | -0.3% | 5,012,600 |
| 2022/08/22 | 1,383 | 1,407.5 | 1,377.5 | 1,403.5 | +12 | +0.9% | 7,781,200 |
| 2022/08/19 | 1,380 | 1,392 | 1,370 | 1,391.5 | +27.5 | +2% | 5,944,600 |
| 2022/08/18 | 1,369.5 | 1,374 | 1,361 | 1,364 | -12.5 | -0.9% | 4,248,600 |
| 2022/08/17 | 1,353 | 1,379 | 1,353 | 1,376.5 | +33.5 | +2.5% | 8,027,300 |
| 2022/08/16 | 1,335 | 1,346 | 1,328 | 1,343 | -14 | -1% | 4,797,500 |
| 2022/08/15 | 1,352.5 | 1,361.5 | 1,344 | 1,357 | +5 | +0.4% | 4,265,500 |
| 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 |
701～
750
件表示中 / 3768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 | 330,500円 | -3.7% | -4.6% | 3.03% | 10.67倍 | 1.50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 |
| 伊藤忠 | 816,600円 | +1.9% | +3.9% | 2.45% | 12.79倍 | 2.00倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 三井物 | 335,000円 | -3.8% | -3.1% | 3.43% | 12.51倍 | 1.28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 | 406,800円 | +0.1% | +2.1% | 3.44% | 8.64倍 | 1.06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 | 384,000円 | -0.1% | -1.3% | 2.86% | 11.92倍 | 1.54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
