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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 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 |
| 2018/07/18 | 864.2 | 871.7 | 863.2 | 865.2 | +8 | +0.9% | 3,491,800 |
| 2018/07/17 | 853.8 | 861.6 | 847.1 | 857.2 | +7.3 | +0.9% | 3,745,600 |
| 2018/07/13 | 850 | 852.8 | 841.3 | 849.9 | +9.5 | +1.1% | 4,643,900 |
| 2018/07/12 | 839 | 847.7 | 833 | 840.4 | -1.9 | -0.2% | 4,896,200 |
| 2018/07/11 | 847 | 849.9 | 837.3 | 842.3 | -5.6 | -0.7% | 5,287,900 |
| 2018/07/10 | 848 | 854.6 | 844.7 | 847.9 | +9.1 | +1.1% | 5,124,400 |
| 2018/07/09 | 834.6 | 840.4 | 828.2 | 838.8 | +3 | +0.4% | 2,890,000 |
| 2018/07/06 | 828.8 | 838.6 | 822.2 | 835.8 | +15.6 | +1.9% | 4,251,300 |
| 2018/07/05 | 832.3 | 832.5 | 818.8 | 820.2 | -12.5 | -1.5% | 3,658,500 |
| 2018/07/04 | 817.3 | 835.9 | 815 | 832.7 | +12.7 | +1.5% | 4,308,100 |
| 2018/07/03 | 824 | 826.9 | 806.3 | 820 | -6.9 | -0.8% | 7,360,300 |
| 2018/07/02 | 842.3 | 848.6 | 826 | 826.9 | -18.2 | -2.2% | 4,440,000 |
| 2018/06/29 | 830 | 845.5 | 825.6 | 845.1 | +11.2 | +1.3% | 5,543,900 |
| 2018/06/28 | 830.9 | 835.2 | 823.2 | 833.9 | -0.3 | ±0% | 4,543,300 |
| 2018/06/27 | 834.7 | 837.2 | 826.1 | 834.2 | +6.2 | +0.7% | 3,610,600 |
| 2018/06/26 | 823 | 831.4 | 815.5 | 828 | +0.1 | ±0% | 4,764,500 |
| 2018/06/25 | 839.2 | 839.7 | 827.1 | 827.9 | -2 | -0.2% | 3,661,500 |
| 2018/06/22 | 828.5 | 832.4 | 822 | 829.9 | -9.2 | -1.1% | 4,747,900 |
| 2018/06/21 | 837 | 846.9 | 834.3 | 839.1 | -3.3 | -0.4% | 4,048,100 |
| 2018/06/20 | 849.8 | 850 | 827.1 | 842.4 | -8.6 | -1% | 6,917,300 |
| 2018/06/19 | 867.2 | 871.9 | 850.1 | 851 | -13.3 | -1.5% | 6,577,400 |
| 2018/06/18 | 874 | 874.6 | 859 | 864.3 | -11.8 | -1.3% | 3,781,300 |
| 2018/06/15 | 875 | 876.9 | 867 | 876.1 | +4.5 | +0.5% | 7,168,200 |
| 2018/06/14 | 876 | 877 | 867.7 | 871.6 | -7.5 | -0.9% | 5,619,700 |
| 2018/06/13 | 882.2 | 884.4 | 875.2 | 879.1 | +0.8 | +0.1% | 4,432,000 |
| 2018/06/12 | 884 | 887.6 | 876.6 | 878.3 | -2.1 | -0.2% | 4,148,900 |
| 2018/06/11 | 879.1 | 885.5 | 868.2 | 880.4 | -2.7 | -0.3% | 5,149,800 |
| 2018/06/08 | 882.6 | 897.9 | 880.4 | 883.1 | -8.7 | -1% | 7,591,300 |
| 2018/06/07 | 890 | 899.4 | 890 | 891.8 | +8.2 | +0.9% | 6,760,500 |
| 2018/06/06 | 880.5 | 891.6 | 880.2 | 883.6 | +4.5 | +0.5% | 7,500,200 |
| 2018/06/05 | 883 | 883.8 | 874.4 | 879.1 | -0.5 | -0.1% | 4,632,700 |
| 2018/06/04 | 869.3 | 880 | 868.5 | 879.6 | +23.8 | +2.8% | 4,909,300 |
| 2018/06/01 | 840.1 | 859.5 | 837.3 | 855.8 | +7.4 | +0.9% | 7,379,900 |
| 2018/05/31 | 848.2 | 854.9 | 839.5 | 848.4 | +12.1 | +1.4% | 15,718,000 |
| 2018/05/30 | 835 | 838.9 | 825.2 | 836.3 | -12.3 | -1.4% | 7,778,600 |
| 2018/05/29 | 846.1 | 854.4 | 843.8 | 848.6 | +2.5 | +0.3% | 5,647,700 |
| 2018/05/28 | 851 | 853 | 845.3 | 846.1 | -7.5 | -0.9% | 4,914,100 |
| 2018/05/25 | 853.5 | 860.6 | 847.4 | 853.6 | -3.6 | -0.4% | 5,515,300 |
| 2018/05/24 | 870.1 | 874 | 856.8 | 857.2 | -15.5 | -1.8% | 6,506,300 |
| 2018/05/23 | 888 | 889.1 | 868.2 | 872.7 | -20.4 | -2.3% | 7,129,700 |
| 2018/05/22 | 884.5 | 895.1 | 883.7 | 893.1 | +15.9 | +1.8% | 7,376,500 |
| 2018/05/21 | 883 | 883.4 | 876 | 877.2 | -4.1 | -0.5% | 4,049,300 |
| 2018/05/18 | 877.5 | 883.9 | 870.5 | 881.3 | +1.9 | +0.2% | 5,936,500 |
| 2018/05/17 | 868.6 | 881 | 866.7 | 879.4 | +16.8 | +1.9% | 8,600,800 |
| 2018/05/16 | 864.1 | 870 | 862.2 | 862.6 | -3.9 | -0.5% | 5,026,000 |
| 2018/05/15 | 864.6 | 871.8 | 863.3 | 866.5 | -1.8 | -0.2% | 6,356,800 |
| 2018/05/14 | 874.6 | 876.5 | 866.2 | 868.3 | -11 | -1.3% | 5,576,300 |
| 2018/05/11 | 869 | 879.9 | 868.5 | 879.3 | +12.4 | +1.4% | 8,274,500 |
1651～
1700
件表示中 / 3688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 | 253,000円 | +4.8% | +0.5% | 3.75% | 8.40倍 | 1.24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 | 285,000円 | -2.4% | -11.7% | 3.51% | 8.90倍 | 1.10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 | 349,100円 | +1.3% | +32.7% | 3.72% | 7.54倍 | 0.97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 | 265,500円 | +8.0% | +8.6% | 3.77% | 8.01倍 | 1.12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 | 586,200円 | +40.5% | +87.2% | 0.89% | 34.21倍 | 16.45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
