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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,206 | 1,209.5 | 1,180 | 1,188.5 | +12.5 | +1.1% | 5,462,900 |
| 2022/01/14 | 1,192 | 1,192.5 | 1,165 | 1,176 | -18 | -1.5% | 6,925,000 |
| 2022/01/13 | 1,169 | 1,198 | 1,161.5 | 1,194 | +36 | +3.1% | 8,104,100 |
| 2022/01/12 | 1,131 | 1,160 | 1,129 | 1,158 | +31.5 | +2.8% | 6,155,500 |
| 2022/01/11 | 1,123.5 | 1,127 | 1,108.5 | 1,126.5 | +8 | +0.7% | 5,581,300 |
| 2022/01/07 | 1,133 | 1,138 | 1,114.5 | 1,118.5 | -7.5 | -0.7% | 5,481,300 |
| 2022/01/06 | 1,149 | 1,156 | 1,125 | 1,126 | -19.5 | -1.7% | 5,329,800 |
| 2022/01/05 | 1,157 | 1,158 | 1,137.5 | 1,145.5 | +4.5 | +0.4% | 5,659,800 |
| 2022/01/04 | 1,134 | 1,143 | 1,125.5 | 1,141 | +21.5 | +1.9% | 4,915,300 |
| 2021/12/30 | 1,120.5 | 1,128.5 | 1,117 | 1,119.5 | -4.5 | -0.4% | 2,793,600 |
| 2021/12/29 | 1,125.5 | 1,139 | 1,123 | 1,124 | +2.5 | +0.2% | 4,133,200 |
| 2021/12/28 | 1,116 | 1,125 | 1,112 | 1,121.5 | +17.5 | +1.6% | 4,525,900 |
| 2021/12/27 | 1,116.5 | 1,117.5 | 1,098.5 | 1,104 | +2 | +0.2% | 3,327,500 |
| 2021/12/24 | 1,110 | 1,112 | 1,097 | 1,102 | -0.5 | ±0% | 3,061,500 |
| 2021/12/23 | 1,077 | 1,102.5 | 1,076.5 | 1,102.5 | +29.5 | +2.7% | 4,631,800 |
| 2021/12/22 | 1,077.5 | 1,081 | 1,069.5 | 1,073 | +5.5 | +0.5% | 2,908,500 |
| 2021/12/21 | 1,064 | 1,071 | 1,056 | 1,067.5 | +14 | +1.3% | 4,171,900 |
| 2021/12/20 | 1,065.5 | 1,078 | 1,050.5 | 1,053.5 | -26 | -2.4% | 5,045,900 |
| 2021/12/17 | 1,080 | 1,091 | 1,074 | 1,079.5 | +5 | +0.5% | 8,608,100 |
| 2021/12/16 | 1,074 | 1,078 | 1,067 | 1,074.5 | +12.5 | +1.2% | 4,297,600 |
| 2021/12/15 | 1,050 | 1,066 | 1,048 | 1,062 | +13 | +1.2% | 3,368,400 |
| 2021/12/14 | 1,043.5 | 1,059 | 1,042 | 1,049 | +5 | +0.5% | 4,805,100 |
| 2021/12/13 | 1,058 | 1,058.5 | 1,044 | 1,044 | -3.5 | -0.3% | 3,266,300 |
| 2021/12/10 | 1,047.5 | 1,064.5 | 1,045 | 1,047.5 | -6.5 | -0.6% | 5,129,800 |
| 2021/12/09 | 1,068.5 | 1,072 | 1,051.5 | 1,054 | -18 | -1.7% | 4,366,900 |
| 2021/12/08 | 1,075.5 | 1,080.5 | 1,063 | 1,072 | +1.5 | +0.1% | 4,893,700 |
| 2021/12/07 | 1,050 | 1,073 | 1,049 | 1,070.5 | +50.5 | +5% | 8,454,400 |
| 2021/12/06 | 1,031.5 | 1,040.5 | 1,018.5 | 1,020 | -3 | -0.3% | 3,239,200 |
| 2021/12/03 | 1,015 | 1,026 | 1,000 | 1,023 | +23.2 | +2.3% | 5,162,100 |
| 2021/12/02 | 1,002.5 | 1,011 | 990.7 | 999.8 | -16.7 | -1.6% | 6,510,900 |
| 2021/12/01 | 1,014 | 1,026 | 1,003.5 | 1,016.5 | -1 | -0.1% | 7,251,800 |
| 2021/11/30 | 1,053.5 | 1,066.5 | 1,016 | 1,017.5 | -16.5 | -1.6% | 13,219,700 |
| 2021/11/29 | 1,027 | 1,050 | 1,020 | 1,034 | -20 | -1.9% | 6,288,700 |
| 2021/11/26 | 1,068.5 | 1,075 | 1,044.5 | 1,054 | -29.5 | -2.7% | 6,277,700 |
| 2021/11/25 | 1,066 | 1,086 | 1,065.5 | 1,083.5 | +17 | +1.6% | 4,272,800 |
| 2021/11/24 | 1,070 | 1,090 | 1,065.5 | 1,066.5 | +19.5 | +1.9% | 7,078,100 |
| 2021/11/22 | 1,045 | 1,062.5 | 1,034.5 | 1,047 | +12.5 | +1.2% | 5,919,800 |
| 2021/11/19 | 1,012.5 | 1,036.5 | 1,011.5 | 1,034.5 | +20 | +2% | 5,274,600 |
| 2021/11/18 | 1,004 | 1,019.5 | 998.5 | 1,014.5 | +3.5 | +0.3% | 3,186,400 |
| 2021/11/17 | 1,022 | 1,027 | 1,009.5 | 1,011 | -17.5 | -1.7% | 3,960,200 |
| 2021/11/16 | 1,029 | 1,041.5 | 1,020.5 | 1,028.5 | +9 | +0.9% | 5,005,100 |
| 2021/11/15 | 1,026 | 1,028 | 1,016 | 1,019.5 | -7 | -0.7% | 3,761,500 |
| 2021/11/12 | 1,019.5 | 1,032 | 1,017 | 1,026.5 | +16.5 | +1.6% | 5,395,700 |
| 2021/11/11 | 999.6 | 1,024.5 | 998.7 | 1,010 | +9.5 | +0.9% | 3,636,800 |
| 2021/11/10 | 1,017.5 | 1,018 | 994.3 | 1,000.5 | -11.5 | -1.1% | 6,107,300 |
| 2021/11/09 | 1,039 | 1,054 | 1,011 | 1,012 | -25.5 | -2.5% | 6,693,100 |
| 2021/11/08 | 1,030 | 1,041.5 | 1,026 | 1,037.5 | +19 | +1.9% | 7,212,700 |
| 2021/11/05 | 1,021.5 | 1,027.5 | 1,014 | 1,018.5 | -8 | -0.8% | 4,659,800 |
| 2021/11/04 | 1,015 | 1,033 | 992.9 | 1,026.5 | +9.5 | +0.9% | 10,788,400 |
| 2021/11/02 | 989.5 | 1,038 | 974.1 | 1,017 | +33 | +3.4% | 20,559,200 |
701～
750
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
