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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,958 | 2,984 | 2,932.5 | 2,965 | ±0 | ±0% | 4,514,700 |
| 2024/06/25 | 2,950 | 2,989 | 2,930.5 | 2,965 | +38.5 | +1.3% | 4,763,700 |
| 2024/06/24 | 2,935 | 2,951.5 | 2,915.5 | 2,926.5 | -8.5 | -0.3% | 3,333,800 |
| 2024/06/21 | 2,932 | 2,960.5 | 2,928 | 2,935 | -6.5 | -0.2% | 8,708,700 |
| 2024/06/20 | 2,948 | 2,955 | 2,902 | 2,941.5 | -36 | -1.2% | 4,442,400 |
| 2024/06/19 | 2,991 | 3,019 | 2,961 | 2,977.5 | -13.5 | -0.5% | 3,532,800 |
| 2024/06/18 | 2,987 | 3,023 | 2,976.5 | 2,991 | +9 | +0.3% | 3,324,100 |
| 2024/06/17 | 3,025 | 3,039 | 2,963 | 2,982 | -59 | -1.9% | 3,913,700 |
| 2024/06/14 | 2,967 | 3,044 | 2,967 | 3,041 | +86 | +2.9% | 7,206,400 |
| 2024/06/13 | 2,994 | 3,017 | 2,955 | 2,955 | -38.5 | -1.3% | 3,763,200 |
| 2024/06/12 | 2,971 | 3,008 | 2,969 | 2,993.5 | -14.5 | -0.5% | 3,098,300 |
| 2024/06/11 | 3,009 | 3,049 | 3,003 | 3,008 | +7 | +0.2% | 3,348,300 |
| 2024/06/10 | 2,961.5 | 3,010 | 2,961.5 | 3,001 | +39.5 | +1.3% | 2,929,600 |
| 2024/06/07 | 2,950 | 2,965.5 | 2,942.5 | 2,961.5 | +4.5 | +0.2% | 2,391,200 |
| 2024/06/06 | 2,940 | 2,966 | 2,939 | 2,957 | +21 | +0.7% | 4,881,900 |
| 2024/06/05 | 2,975 | 2,976 | 2,914 | 2,936 | -97 | -3.2% | 6,857,800 |
| 2024/06/04 | 3,046 | 3,068 | 3,017 | 3,033 | -57 | -1.8% | 4,929,600 |
| 2024/06/03 | 3,099 | 3,137 | 3,083 | 3,090 | +30 | +1% | 3,630,900 |
| 2024/05/31 | 3,036 | 3,075 | 3,020 | 3,060 | +21 | +0.7% | 12,262,800 |
| 2024/05/30 | 3,043 | 3,043 | 2,998 | 3,039 | -55 | -1.8% | 4,212,500 |
| 2024/05/29 | 3,109 | 3,137 | 3,092 | 3,094 | -14 | -0.5% | 3,540,400 |
| 2024/05/28 | 3,113 | 3,132 | 3,092 | 3,108 | +12 | +0.4% | 2,443,900 |
| 2024/05/27 | 3,078 | 3,104 | 3,061 | 3,096 | +39 | +1.3% | 2,930,700 |
| 2024/05/24 | 3,003 | 3,071 | 2,987 | 3,057 | -25 | -0.8% | 3,855,900 |
| 2024/05/23 | 3,050 | 3,085 | 3,022 | 3,082 | +22 | +0.7% | 3,940,100 |
| 2024/05/22 | 3,102 | 3,130 | 3,049 | 3,060 | -27 | -0.9% | 4,251,300 |
| 2024/05/21 | 3,075 | 3,121 | 3,073 | 3,087 | +30 | +1% | 5,033,500 |
| 2024/05/20 | 2,992 | 3,074 | 2,991 | 3,057 | +65 | +2.2% | 4,856,100 |
| 2024/05/17 | 2,975 | 3,003 | 2,971.5 | 2,992 | -13 | -0.4% | 4,507,100 |
| 2024/05/16 | 3,035 | 3,041 | 2,981.5 | 3,005 | -6 | -0.2% | 4,618,000 |
| 2024/05/15 | 2,984.5 | 3,039 | 2,983.5 | 3,011 | +14.5 | +0.5% | 4,822,700 |
| 2024/05/14 | 3,018 | 3,046 | 2,987.5 | 2,996.5 | -24.5 | -0.8% | 6,098,200 |
| 2024/05/13 | 3,038 | 3,048 | 2,990 | 3,021 | -35 | -1.1% | 5,682,000 |
| 2024/05/10 | 2,950 | 3,079 | 2,949.5 | 3,056 | +125 | +4.3% | 9,057,700 |
| 2024/05/09 | 2,910 | 2,950 | 2,897 | 2,931 | +54 | +1.9% | 7,086,200 |
| 2024/05/08 | 2,914 | 2,921 | 2,850 | 2,877 | -37 | -1.3% | 8,656,000 |
| 2024/05/07 | 2,950.5 | 2,975 | 2,876.5 | 2,914 | +13.5 | +0.5% | 11,406,900 |
| 2024/05/02 | 2,852 | 2,922 | 2,849 | 2,900.5 | +53 | +1.9% | 10,318,700 |
| 2024/05/01 | 2,802.5 | 2,851.5 | 2,786 | 2,847.5 | +23.5 | +0.8% | 6,068,400 |
| 2024/04/30 | 2,768 | 2,845 | 2,760.5 | 2,824 | +118 | +4.4% | 10,498,600 |
| 2024/04/26 | 2,705 | 2,716.5 | 2,681 | 2,706 | +35.5 | +1.3% | 5,199,100 |
| 2024/04/25 | 2,676 | 2,728 | 2,670.5 | 2,670.5 | -32.5 | -1.2% | 4,518,300 |
| 2024/04/24 | 2,666 | 2,708.5 | 2,661.5 | 2,703 | +46 | +1.7% | 5,307,400 |
| 2024/04/23 | 2,675 | 2,691 | 2,647.5 | 2,657 | +11.5 | +0.4% | 3,313,500 |
| 2024/04/22 | 2,647.5 | 2,679.5 | 2,628.5 | 2,645.5 | +48 | +1.8% | 4,647,000 |
| 2024/04/19 | 2,643 | 2,643 | 2,563.5 | 2,597.5 | -49.5 | -1.9% | 7,502,400 |
| 2024/04/18 | 2,580 | 2,654 | 2,571.5 | 2,647 | +45 | +1.7% | 4,331,600 |
| 2024/04/17 | 2,673 | 2,675 | 2,594.5 | 2,602 | -67.5 | -2.5% | 6,221,300 |
| 2024/04/16 | 2,745 | 2,767.5 | 2,650.5 | 2,669.5 | -83.5 | -3% | 6,527,700 |
| 2024/04/15 | 2,695 | 2,785.5 | 2,667 | 2,753 | +76 | +2.8% | 9,382,700 |
101～
150
件表示中 / 3585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 | 238,900円 | +0.7% | +0.5% | 3.77% | 8.25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 | 327,000円 | -2.4% | -11.7% | 3.06% | 10.39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 | 323,700円 | -1.6% | +32.7% | 4.02% | 7.39倍 | 0.90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 | 267,400円 | +8.0% | +8.6% | 3.74% | 8.07倍 | 1.14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
