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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,022 | 1,046.5 | 1,018 | 1,040 | +30.5 | +3% | 9,304,200 |
| 2018/09/27 | 1,000.5 | 1,022.5 | 999.5 | 1,009.5 | -1.5 | -0.1% | 5,591,100 |
| 2018/09/26 | 1,016 | 1,017 | 999.7 | 1,011 | -14.5 | -1.4% | 6,767,800 |
| 2018/09/25 | 1,020 | 1,026 | 1,016.5 | 1,025.5 | +11.5 | +1.1% | 8,236,100 |
| 2018/09/21 | 1,003 | 1,019.5 | 1,002.5 | 1,014 | +18.7 | +1.9% | 10,675,100 |
| 2018/09/20 | 997 | 1,004 | 992.1 | 995.3 | -2.1 | -0.2% | 6,649,000 |
| 2018/09/19 | 990 | 1,003 | 989.8 | 997.4 | +20.7 | +2.1% | 8,564,000 |
| 2018/09/18 | 953 | 978.5 | 951.1 | 976.7 | +19.9 | +2.1% | 7,130,400 |
| 2018/09/14 | 947.9 | 957.1 | 941.4 | 956.8 | +15.1 | +1.6% | 8,624,700 |
| 2018/09/13 | 920 | 943.8 | 918.4 | 941.7 | +25.7 | +2.8% | 6,434,300 |
| 2018/09/12 | 918 | 919.2 | 913.2 | 916 | +3.4 | +0.4% | 4,951,200 |
| 2018/09/11 | 914.5 | 922.5 | 908.1 | 912.6 | +6.1 | +0.7% | 6,738,100 |
| 2018/09/10 | 905.2 | 912.2 | 901.3 | 906.5 | -6 | -0.7% | 4,924,100 |
| 2018/09/07 | 911.3 | 913.4 | 901.4 | 912.5 | +8.9 | +1% | 5,186,500 |
| 2018/09/06 | 902.5 | 908.6 | 901.3 | 903.6 | +2.3 | +0.3% | 4,299,300 |
| 2018/09/05 | 911 | 913.3 | 897.5 | 901.3 | -11.2 | -1.2% | 7,030,600 |
| 2018/09/04 | 915.4 | 916.5 | 906.8 | 912.5 | -1.9 | -0.2% | 4,255,700 |
| 2018/09/03 | 912.9 | 920.4 | 912 | 914.4 | +2.8 | +0.3% | 4,278,500 |
| 2018/08/31 | 910.1 | 919.2 | 908.2 | 911.6 | -2.9 | -0.3% | 6,198,400 |
| 2018/08/30 | 931.1 | 932.5 | 910.1 | 914.5 | -16.4 | -1.8% | 8,024,500 |
| 2018/08/29 | 930.9 | 934.5 | 925.7 | 930.9 | +5.2 | +0.6% | 6,194,900 |
| 2018/08/28 | 922.5 | 932 | 920.1 | 925.7 | +9.1 | +1% | 6,667,400 |
| 2018/08/27 | 916.3 | 918.2 | 909.2 | 916.6 | +3.8 | +0.4% | 3,498,300 |
| 2018/08/24 | 911.7 | 914.3 | 909 | 912.8 | +8.7 | +1% | 3,984,500 |
| 2018/08/23 | 913.6 | 918 | 902.8 | 904.1 | -8.9 | -1% | 4,238,900 |
| 2018/08/22 | 896.9 | 913 | 896.6 | 913 | +23.9 | +2.7% | 5,137,100 |
| 2018/08/21 | 897 | 897.9 | 885.1 | 889.1 | -6.2 | -0.7% | 4,698,200 |
| 2018/08/20 | 903 | 905 | 895 | 895.3 | -13 | -1.4% | 4,338,900 |
| 2018/08/17 | 900 | 912.6 | 895.6 | 908.3 | +16.4 | +1.8% | 5,209,400 |
| 2018/08/16 | 896 | 896.3 | 883 | 891.9 | -15.7 | -1.7% | 6,095,200 |
| 2018/08/15 | 911.9 | 915.9 | 902.6 | 907.6 | -0.3 | ±0% | 5,577,200 |
| 2018/08/14 | 899.9 | 908.7 | 895 | 907.9 | +20.4 | +2.3% | 4,991,100 |
| 2018/08/13 | 908 | 909.3 | 884.8 | 887.5 | -23.5 | -2.6% | 6,109,100 |
| 2018/08/10 | 919.3 | 919.9 | 909 | 911 | -6.7 | -0.7% | 5,526,100 |
| 2018/08/09 | 912.4 | 919.3 | 908.9 | 917.7 | -1.1 | -0.1% | 4,592,500 |
| 2018/08/08 | 916.1 | 927 | 916 | 918.8 | +8.6 | +0.9% | 6,778,700 |
| 2018/08/07 | 897.4 | 913 | 896 | 910.2 | +12.4 | +1.4% | 5,624,600 |
| 2018/08/06 | 903.6 | 909.8 | 896 | 897.8 | -6 | -0.7% | 5,537,200 |
| 2018/08/03 | 901.1 | 913.2 | 900.2 | 903.8 | +9.2 | +1% | 12,115,400 |
| 2018/08/02 | 873.9 | 902.4 | 867 | 894.6 | +14.4 | +1.6% | 13,710,400 |
| 2018/08/01 | 858.5 | 884.6 | 856.8 | 880.2 | +29.4 | +3.5% | 7,461,000 |
| 2018/07/31 | 860 | 863.9 | 850.8 | 850.8 | -16 | -1.8% | 5,646,000 |
| 2018/07/30 | 863 | 871.5 | 863 | 866.8 | -1.1 | -0.1% | 2,826,700 |
| 2018/07/27 | 864.3 | 869.2 | 860.4 | 867.9 | +3.1 | +0.4% | 3,568,000 |
| 2018/07/26 | 860.1 | 865.4 | 856.8 | 864.8 | +11.6 | +1.4% | 4,202,400 |
| 2018/07/25 | 846.3 | 855.9 | 846 | 853.2 | +9.9 | +1.2% | 3,999,200 |
| 2018/07/24 | 841.3 | 846.9 | 838.7 | 843.3 | -1.9 | -0.2% | 4,721,600 |
| 2018/07/23 | 843.4 | 851.1 | 840.6 | 845.2 | -8.5 | -1% | 4,050,600 |
| 2018/07/20 | 872.8 | 872.8 | 849.4 | 853.7 | -19.6 | -2.2% | 5,033,500 |
| 2018/07/19 | 870.8 | 881.9 | 868.3 | 873.3 | +8.1 | +0.9% | 4,393,500 |
1501～
1550
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
