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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 810 | 813.7 | 803.7 | 807.1 | -3.4 | -0.4% | 5,767,300 |
| 2018/02/20 | 809.6 | 813.6 | 802.6 | 810.5 | -2 | -0.2% | 5,603,600 |
| 2018/02/19 | 793.2 | 813.1 | 789.9 | 812.5 | +29.8 | +3.8% | 5,566,600 |
| 2018/02/16 | 776 | 784.6 | 770.6 | 782.7 | +10.7 | +1.4% | 6,931,600 |
| 2018/02/15 | 775.7 | 779.5 | 768.5 | 772 | +1.8 | +0.2% | 5,767,200 |
| 2018/02/14 | 781.8 | 783.8 | 768.9 | 770.2 | -12.4 | -1.6% | 8,436,200 |
| 2018/02/13 | 797.6 | 800 | 778.7 | 782.6 | -6.8 | -0.9% | 11,449,000 |
| 2018/02/09 | 777 | 789.9 | 768.7 | 789.4 | -12.3 | -1.5% | 11,537,900 |
| 2018/02/08 | 780 | 807.2 | 779.5 | 801.7 | +16.3 | +2.1% | 11,658,600 |
| 2018/02/07 | 835.9 | 841.4 | 784.4 | 785.4 | -28.2 | -3.5% | 20,115,400 |
| 2018/02/06 | 780 | 823 | 766.8 | 813.6 | -6.7 | -0.8% | 19,076,300 |
| 2018/02/05 | 812 | 821.8 | 811.2 | 820.3 | -16.5 | -2% | 8,160,600 |
| 2018/02/02 | 832.2 | 838.9 | 820.3 | 836.8 | +3 | +0.4% | 6,559,000 |
| 2018/02/01 | 823.3 | 834.6 | 820.3 | 833.8 | +15.6 | +1.9% | 4,664,300 |
| 2018/01/31 | 822 | 831.6 | 817.7 | 818.2 | -15.2 | -1.8% | 7,863,000 |
| 2018/01/30 | 839.9 | 845.4 | 832.2 | 833.4 | -12.9 | -1.5% | 5,305,800 |
| 2018/01/29 | 844.4 | 850.9 | 838 | 846.3 | +4.4 | +0.5% | 4,314,200 |
| 2018/01/26 | 845 | 847.3 | 838.5 | 841.9 | -3.2 | -0.4% | 7,057,200 |
| 2018/01/25 | 843.2 | 846.8 | 840.4 | 845.1 | -2.3 | -0.3% | 5,791,800 |
| 2018/01/24 | 846.3 | 856.7 | 844.7 | 847.4 | +0.7 | +0.1% | 6,166,000 |
| 2018/01/23 | 853.2 | 854 | 842.4 | 846.7 | -6.2 | -0.7% | 5,958,100 |
| 2018/01/22 | 859.9 | 859.9 | 845.5 | 852.9 | -8.2 | -1% | 5,709,300 |
| 2018/01/19 | 844 | 861.3 | 839.6 | 861.1 | +19.4 | +2.3% | 8,275,200 |
| 2018/01/18 | 850 | 850.9 | 838.1 | 841.7 | -1.5 | -0.2% | 9,380,600 |
| 2018/01/17 | 841.1 | 847.2 | 839.1 | 843.2 | -12.9 | -1.5% | 6,791,000 |
| 2018/01/16 | 860 | 860 | 853.9 | 856.1 | -6.2 | -0.7% | 4,340,700 |
| 2018/01/15 | 860 | 865 | 857.3 | 862.3 | +6.4 | +0.7% | 4,535,100 |
| 2018/01/12 | 855.4 | 859.3 | 852.1 | 855.9 | +0.9 | +0.1% | 6,653,500 |
| 2018/01/11 | 845.5 | 856.5 | 844.6 | 855 | +4.2 | +0.5% | 6,211,600 |
| 2018/01/10 | 839 | 859 | 837 | 850.8 | +11.6 | +1.4% | 9,548,800 |
| 2018/01/09 | 848.3 | 849.7 | 832.3 | 839.2 | -5.3 | -0.6% | 9,003,100 |
| 2018/01/05 | 836.7 | 844.6 | 833.6 | 844.5 | +12.4 | +1.5% | 7,969,300 |
| 2018/01/04 | 829 | 832.1 | 824 | 832.1 | +16 | +2% | 8,216,300 |
| 2017/12/29 | 816.2 | 821.4 | 815.5 | 816.1 | +2.2 | +0.3% | 3,632,000 |
| 2017/12/28 | 816.8 | 822.8 | 810.8 | 813.9 | -3.6 | -0.4% | 3,864,800 |
| 2017/12/27 | 804.7 | 819.3 | 804.7 | 817.5 | +15 | +1.9% | 5,018,200 |
| 2017/12/26 | 811 | 811.8 | 801.3 | 802.5 | -10.4 | -1.3% | 4,609,600 |
| 2017/12/25 | 813.3 | 813.3 | 806.4 | 812.9 | -0.7 | -0.1% | 2,850,100 |
| 2017/12/22 | 805 | 820 | 805 | 813.6 | +16.8 | +2.1% | 8,968,800 |
| 2017/12/21 | 801.8 | 805.5 | 796.1 | 796.8 | -0.9 | -0.1% | 8,508,100 |
| 2017/12/20 | 781.2 | 798 | 779.9 | 797.7 | +16.5 | +2.1% | 9,715,700 |
| 2017/12/19 | 779 | 782.9 | 776.3 | 781.2 | +5.2 | +0.7% | 5,792,800 |
| 2017/12/18 | 766.7 | 776.2 | 763.3 | 776 | +16.1 | +2.1% | 7,787,700 |
| 2017/12/15 | 768.6 | 769.6 | 752.6 | 759.9 | -4.2 | -0.5% | 11,150,000 |
| 2017/12/14 | 764.1 | 767.4 | 761.5 | 764.1 | ±0 | ±0% | 4,136,300 |
| 2017/12/13 | 767.3 | 769 | 760.9 | 764.1 | -0.4 | -0.1% | 5,197,600 |
| 2017/12/12 | 750.9 | 764.7 | 750.9 | 764.5 | +15 | +2% | 6,362,800 |
| 2017/12/11 | 749.5 | 752.9 | 743.3 | 749.5 | +7 | +0.9% | 5,058,900 |
| 2017/12/08 | 726.1 | 743 | 726.1 | 742.5 | +7.8 | +1.1% | 8,765,800 |
| 2017/12/07 | 730 | 735.5 | 728.2 | 734.7 | +8.3 | +1.1% | 6,460,100 |
1651～
1700
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
