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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,315 | 2,383.5 | 2,300 | 2,350.5 | +62 | +2.7% | 6,269,800 |
| 2024/11/01 | 2,300 | 2,332 | 2,234 | 2,288.5 | -34.5 | -1.5% | 9,408,800 |
| 2024/10/31 | 2,360 | 2,369 | 2,316.5 | 2,323 | -42 | -1.8% | 6,724,900 |
| 2024/10/30 | 2,350 | 2,386.5 | 2,346 | 2,365 | +4 | +0.2% | 7,185,000 |
| 2024/10/29 | 2,348 | 2,373.5 | 2,346 | 2,361 | +12.5 | +0.5% | 2,622,800 |
| 2024/10/28 | 2,300.5 | 2,362 | 2,284.5 | 2,348.5 | +33.5 | +1.4% | 3,592,700 |
| 2024/10/25 | 2,315.5 | 2,334.5 | 2,297.5 | 2,315 | -23 | -1% | 3,601,700 |
| 2024/10/24 | 2,318 | 2,348 | 2,294.5 | 2,338 | -19 | -0.8% | 3,479,000 |
| 2024/10/23 | 2,359.5 | 2,384.5 | 2,352 | 2,357 | -9.5 | -0.4% | 2,381,000 |
| 2024/10/22 | 2,395 | 2,405 | 2,344 | 2,366.5 | -28 | -1.2% | 3,532,700 |
| 2024/10/21 | 2,401 | 2,423 | 2,382.5 | 2,394.5 | -16 | -0.7% | 2,432,500 |
| 2024/10/18 | 2,434.5 | 2,434.5 | 2,399 | 2,410.5 | -4.5 | -0.2% | 2,317,800 |
| 2024/10/17 | 2,425.5 | 2,434.5 | 2,403.5 | 2,415 | +14 | +0.6% | 4,311,800 |
| 2024/10/16 | 2,380 | 2,432 | 2,363 | 2,401 | -13.5 | -0.6% | 3,736,700 |
| 2024/10/15 | 2,465 | 2,465 | 2,411.5 | 2,414.5 | -18 | -0.7% | 3,563,400 |
| 2024/10/11 | 2,460.5 | 2,464 | 2,423.5 | 2,432.5 | -6 | -0.2% | 3,334,800 |
| 2024/10/10 | 2,464.5 | 2,472.5 | 2,426.5 | 2,438.5 | +24 | +1% | 3,419,100 |
| 2024/10/09 | 2,470 | 2,477 | 2,400.5 | 2,414.5 | -35.5 | -1.4% | 3,586,800 |
| 2024/10/08 | 2,500 | 2,509.5 | 2,429 | 2,450 | -69 | -2.7% | 5,312,700 |
| 2024/10/07 | 2,506.5 | 2,539.5 | 2,493.5 | 2,519 | +67 | +2.7% | 6,624,700 |
| 2024/10/04 | 2,443.5 | 2,463 | 2,426.5 | 2,452 | +19.5 | +0.8% | 4,017,900 |
| 2024/10/03 | 2,515.5 | 2,515.5 | 2,417 | 2,432.5 | +17 | +0.7% | 6,815,400 |
| 2024/10/02 | 2,374 | 2,461 | 2,373.5 | 2,415.5 | +35.5 | +1.5% | 9,086,500 |
| 2024/10/01 | 2,338.5 | 2,410.5 | 2,330 | 2,380 | +40 | +1.7% | 7,972,900 |
| 2024/09/30 | 2,298 | 2,345.5 | 2,296 | 2,340 | -87.5 | -3.6% | 8,211,000 |
| 2024/09/27 | 2,428 | 2,431 | 2,380.5 | 2,427.5 | -1 | ±0% | 6,525,300 |
| 2024/09/26 | 2,407 | 2,428.5 | 2,379 | 2,428.5 | +62.5 | +2.6% | 6,972,800 |
| 2024/09/25 | 2,344.5 | 2,383 | 2,329 | 2,366 | +25 | +1.1% | 4,322,500 |
| 2024/09/24 | 2,355 | 2,366.5 | 2,331 | 2,341 | +39.5 | +1.7% | 4,698,100 |
| 2024/09/20 | 2,337 | 2,337 | 2,300 | 2,301.5 | +27 | +1.2% | 6,268,100 |
| 2024/09/19 | 2,245 | 2,289 | 2,243.5 | 2,274.5 | +61.5 | +2.8% | 4,538,000 |
| 2024/09/18 | 2,258 | 2,258 | 2,187.5 | 2,213 | +5 | +0.2% | 3,932,700 |
| 2024/09/17 | 2,234 | 2,253 | 2,172 | 2,208 | -26.5 | -1.2% | 4,620,600 |
| 2024/09/13 | 2,238 | 2,254 | 2,213 | 2,234.5 | -18 | -0.8% | 4,541,500 |
| 2024/09/12 | 2,251 | 2,272.5 | 2,237 | 2,252.5 | +60.5 | +2.8% | 4,524,300 |
| 2024/09/11 | 2,223 | 2,236.5 | 2,163 | 2,192 | -71 | -3.1% | 7,877,100 |
| 2024/09/10 | 2,307 | 2,315.5 | 2,263 | 2,263 | -38.5 | -1.7% | 4,620,700 |
| 2024/09/09 | 2,227.5 | 2,301.5 | 2,223 | 2,301.5 | -26 | -1.1% | 4,977,200 |
| 2024/09/06 | 2,332.5 | 2,348 | 2,311.5 | 2,327.5 | -23 | -1% | 4,502,000 |
| 2024/09/05 | 2,309 | 2,394 | 2,291 | 2,350.5 | -17.5 | -0.7% | 4,767,000 |
| 2024/09/04 | 2,391 | 2,411.5 | 2,358.5 | 2,368 | -121.5 | -4.9% | 7,206,800 |
| 2024/09/03 | 2,513 | 2,514 | 2,480 | 2,489.5 | +2.5 | +0.1% | 2,904,600 |
| 2024/09/02 | 2,510.5 | 2,518 | 2,475.5 | 2,487 | ±0 | ±0% | 3,001,700 |
| 2024/08/30 | 2,455 | 2,493 | 2,449 | 2,487 | +57 | +2.3% | 4,618,100 |
| 2024/08/29 | 2,416.5 | 2,440 | 2,407 | 2,430 | +3 | +0.1% | 2,900,800 |
| 2024/08/28 | 2,410 | 2,427 | 2,392.5 | 2,427 | +11.5 | +0.5% | 2,431,900 |
| 2024/08/27 | 2,420 | 2,428 | 2,395 | 2,415.5 | +2.5 | +0.1% | 2,762,600 |
| 2024/08/26 | 2,441.5 | 2,449 | 2,405 | 2,413 | -47.5 | -1.9% | 3,164,200 |
| 2024/08/23 | 2,455.5 | 2,479.5 | 2,437.5 | 2,460.5 | +4.5 | +0.2% | 2,481,700 |
| 2024/08/22 | 2,450.5 | 2,463.5 | 2,427 | 2,456 | -6 | -0.2% | 3,068,300 |
101～
150
件表示中 / 3673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 | 218,200円 | +4.8% | +0.5% | 4.35% | 7.24倍 | 1.07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 |
| 三井物 | 265,200円 | -2.4% | -11.7% | 3.77% | 8.28倍 | 1.02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 | 317,200円 | +1.3% | +32.7% | 4.10% | 6.85倍 | 0.88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 | 230,100円 | +8.0% | +8.6% | 4.35% | 6.94倍 | 0.98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 |
| サンリオ | 610,700円 | +40.5% | +87.2% | 0.85% | 35.63倍 | 17.14倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
市場注目の銘柄
チャート関連のコラム
