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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 947 | 956.9 | 932.1 | 932.5 | +12 | +1.3% | 4,752,800 |
| 2021/07/20 | 929.3 | 933.7 | 918.4 | 920.5 | -26.1 | -2.8% | 7,197,200 |
| 2021/07/19 | 942.9 | 950.9 | 942.3 | 946.6 | -11.3 | -1.2% | 3,544,000 |
| 2021/07/16 | 945.8 | 964.4 | 945.3 | 957.9 | +0.1 | ±0% | 3,820,900 |
| 2021/07/15 | 957.4 | 961.8 | 953.8 | 957.8 | -2.7 | -0.3% | 3,882,900 |
| 2021/07/14 | 973.2 | 976.9 | 960.4 | 960.5 | -23.8 | -2.4% | 5,664,300 |
| 2021/07/13 | 974.6 | 985.4 | 973.1 | 984.3 | +18.1 | +1.9% | 5,173,600 |
| 2021/07/12 | 971.9 | 973 | 962.2 | 966.2 | +19.9 | +2.1% | 4,993,100 |
| 2021/07/09 | 918.4 | 948.2 | 917.6 | 946.3 | +4 | +0.4% | 7,544,800 |
| 2021/07/08 | 952.4 | 956.7 | 942.2 | 942.3 | -7.6 | -0.8% | 5,460,200 |
| 2021/07/07 | 945 | 957.2 | 942 | 949.9 | -22.1 | -2.3% | 4,404,300 |
| 2021/07/06 | 969.6 | 980.9 | 964.2 | 972 | +7.5 | +0.8% | 3,536,200 |
| 2021/07/05 | 963.9 | 968.8 | 961.2 | 964.5 | -9.4 | -1% | 2,112,000 |
| 2021/07/02 | 967.5 | 974.3 | 962 | 973.9 | +10.2 | +1.1% | 4,452,100 |
| 2021/07/01 | 977 | 978.3 | 955.3 | 963.7 | -2.4 | -0.2% | 3,370,100 |
| 2021/06/30 | 986 | 986.8 | 966.1 | 966.1 | -14.4 | -1.5% | 4,940,100 |
| 2021/06/29 | 975.2 | 982.8 | 970.7 | 980.5 | -12.1 | -1.2% | 4,594,900 |
| 2021/06/28 | 997.9 | 1,003 | 991.5 | 992.6 | +0.9 | +0.1% | 4,678,100 |
| 2021/06/25 | 989.3 | 994.5 | 983.2 | 991.7 | +9.2 | +0.9% | 3,203,300 |
| 2021/06/24 | 968.5 | 985.1 | 968 | 982.5 | +8 | +0.8% | 3,271,900 |
| 2021/06/23 | 979.6 | 983.8 | 972.1 | 974.5 | -3.6 | -0.4% | 3,872,700 |
| 2021/06/22 | 961.4 | 979.5 | 956.1 | 978.1 | +46.7 | +5% | 7,277,700 |
| 2021/06/21 | 936 | 938.9 | 924.4 | 931.4 | -34.4 | -3.6% | 7,070,300 |
| 2021/06/18 | 966.9 | 979.9 | 960.2 | 965.8 | -31.1 | -3.1% | 11,016,100 |
| 2021/06/17 | 1,007.5 | 1,014 | 995.8 | 996.9 | -10.6 | -1.1% | 4,472,800 |
| 2021/06/16 | 995.3 | 1,011.5 | 993.9 | 1,007.5 | +13.6 | +1.4% | 4,084,800 |
| 2021/06/15 | 996 | 1,001.5 | 984.1 | 993.9 | -14.6 | -1.4% | 5,815,000 |
| 2021/06/14 | 1,002 | 1,014.5 | 1,002 | 1,008.5 | +7.5 | +0.7% | 3,313,900 |
| 2021/06/11 | 1,004 | 1,006.5 | 990.8 | 1,001 | -3 | -0.3% | 6,404,500 |
| 2021/06/10 | 997.6 | 1,005.5 | 993.7 | 1,004 | +6.1 | +0.6% | 5,224,300 |
| 2021/06/09 | 1,010 | 1,014.5 | 997 | 997.9 | -4.6 | -0.5% | 3,670,500 |
| 2021/06/08 | 994.4 | 1,013 | 990 | 1,002.5 | -10.5 | -1% | 3,883,100 |
| 2021/06/07 | 1,021 | 1,039 | 1,010.5 | 1,013 | -1.5 | -0.1% | 6,548,700 |
| 2021/06/04 | 1,001 | 1,016.5 | 996.7 | 1,014.5 | +21.6 | +2.2% | 6,570,900 |
| 2021/06/03 | 999 | 1,010 | 992.9 | 992.9 | +1.2 | +0.1% | 6,766,500 |
| 2021/06/02 | 979.5 | 993.6 | 968.9 | 991.7 | +20.9 | +2.2% | 5,074,800 |
| 2021/06/01 | 974.3 | 976 | 955 | 970.8 | +3.5 | +0.4% | 4,121,000 |
| 2021/05/31 | 978.5 | 985 | 965 | 967.3 | -20.7 | -2.1% | 4,717,900 |
| 2021/05/28 | 970 | 994 | 968.3 | 988 | +42.3 | +4.5% | 9,195,700 |
| 2021/05/27 | 952 | 964.6 | 945.7 | 945.7 | -4 | -0.4% | 16,466,200 |
| 2021/05/26 | 931.9 | 951.8 | 929.6 | 949.7 | +7.2 | +0.8% | 5,645,700 |
| 2021/05/25 | 950.8 | 952 | 935.6 | 942.5 | +1.7 | +0.2% | 4,098,200 |
| 2021/05/24 | 922.8 | 953.1 | 922.8 | 940.8 | +19 | +2.1% | 5,387,600 |
| 2021/05/21 | 915.7 | 925.9 | 912.2 | 921.8 | +9.5 | +1% | 4,640,700 |
| 2021/05/20 | 921 | 923.5 | 908.6 | 912.3 | -16.7 | -1.8% | 6,207,000 |
| 2021/05/19 | 930.4 | 938.4 | 924.3 | 929 | -16.4 | -1.7% | 5,278,500 |
| 2021/05/18 | 929 | 947.5 | 922.6 | 945.4 | +23.4 | +2.5% | 5,649,100 |
| 2021/05/17 | 927.9 | 937.3 | 916.8 | 922 | -6.6 | -0.7% | 5,217,200 |
| 2021/05/14 | 930.8 | 939.9 | 921.7 | 928.6 | +8.2 | +0.9% | 6,547,600 |
| 2021/05/13 | 926.7 | 944.8 | 916.1 | 920.4 | -20.3 | -2.2% | 6,935,900 |
1001～
1050
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
