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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,432.5 | 2,465.5 | 2,426 | 2,462 | -18 | -0.7% | 3,319,500 |
| 2024/08/20 | 2,505.5 | 2,510 | 2,440 | 2,480 | +9.5 | +0.4% | 5,292,300 |
| 2024/08/19 | 2,498.5 | 2,540 | 2,467.5 | 2,470.5 | -60 | -2.4% | 5,645,600 |
| 2024/08/16 | 2,539 | 2,539 | 2,488.5 | 2,530.5 | +91.5 | +3.8% | 5,499,600 |
| 2024/08/15 | 2,407 | 2,449 | 2,406 | 2,439 | +36 | +1.5% | 5,132,500 |
| 2024/08/14 | 2,424 | 2,445.5 | 2,392.5 | 2,403 | +43 | +1.8% | 5,545,200 |
| 2024/08/13 | 2,360 | 2,379 | 2,334.5 | 2,360 | +83.5 | +3.7% | 5,996,800 |
| 2024/08/09 | 2,332.5 | 2,335 | 2,235.5 | 2,276.5 | +23.5 | +1% | 7,151,500 |
| 2024/08/08 | 2,217.5 | 2,296 | 2,215 | 2,253 | -50.5 | -2.2% | 7,377,700 |
| 2024/08/07 | 2,100 | 2,394.5 | 2,080.5 | 2,303.5 | +156.5 | +7.3% | 11,596,800 |
| 2024/08/06 | 2,256.5 | 2,288 | 2,102 | 2,147 | +180.5 | +9.2% | 12,989,300 |
| 2024/08/05 | 2,124.5 | 2,147 | 1,911 | 1,966.5 | -440.5 | -18.3% | 16,939,600 |
| 2024/08/02 | 2,472 | 2,490 | 2,390.5 | 2,407 | -210.5 | -8% | 11,731,300 |
| 2024/08/01 | 2,760.5 | 2,770 | 2,560 | 2,617.5 | -243 | -8.5% | 15,191,700 |
| 2024/07/31 | 2,809 | 2,892 | 2,795 | 2,860.5 | +9.5 | +0.3% | 4,844,800 |
| 2024/07/30 | 2,812 | 2,851 | 2,790 | 2,851 | +3.5 | +0.1% | 3,456,100 |
| 2024/07/29 | 2,844.5 | 2,889 | 2,821.5 | 2,847.5 | +46.5 | +1.7% | 3,575,700 |
| 2024/07/26 | 2,798 | 2,833.5 | 2,767 | 2,801 | +1 | ±0% | 3,587,400 |
| 2024/07/25 | 2,812 | 2,826.5 | 2,787.5 | 2,800 | -112 | -3.8% | 6,018,200 |
| 2024/07/24 | 2,953 | 2,969 | 2,904 | 2,912 | -58.5 | -2% | 3,506,100 |
| 2024/07/23 | 3,004 | 3,009 | 2,970.5 | 2,970.5 | -26 | -0.9% | 3,578,800 |
| 2024/07/22 | 3,050 | 3,052 | 2,990 | 2,996.5 | -43.5 | -1.4% | 2,265,300 |
| 2024/07/19 | 3,073 | 3,083 | 3,017 | 3,040 | -41 | -1.3% | 3,141,900 |
| 2024/07/18 | 3,089 | 3,124 | 3,077 | 3,081 | -57 | -1.8% | 3,993,300 |
| 2024/07/17 | 3,099 | 3,149 | 3,097 | 3,138 | +64 | +2.1% | 4,147,000 |
| 2024/07/16 | 3,020 | 3,094 | 3,011 | 3,074 | +77 | +2.6% | 3,986,600 |
| 2024/07/12 | 2,985 | 3,018 | 2,981 | 2,997 | -42 | -1.4% | 3,957,600 |
| 2024/07/11 | 3,058 | 3,085 | 3,038 | 3,039 | +6 | +0.2% | 3,551,400 |
| 2024/07/10 | 3,051 | 3,063 | 2,999 | 3,033 | -18 | -0.6% | 4,395,000 |
| 2024/07/09 | 3,047 | 3,076 | 3,037 | 3,051 | +4 | +0.1% | 3,282,700 |
| 2024/07/08 | 3,080 | 3,090 | 3,044 | 3,047 | -53 | -1.7% | 3,683,500 |
| 2024/07/05 | 3,150 | 3,158 | 3,095 | 3,100 | -27 | -0.9% | 3,459,700 |
| 2024/07/04 | 3,112 | 3,127 | 3,101 | 3,127 | +50 | +1.6% | 3,461,900 |
| 2024/07/03 | 3,085 | 3,085 | 3,031 | 3,077 | -16 | -0.5% | 3,678,200 |
| 2024/07/02 | 3,018 | 3,100 | 2,988.5 | 3,093 | +105.5 | +3.5% | 5,858,800 |
| 2024/07/01 | 3,011 | 3,036 | 2,979 | 2,987.5 | +12 | +0.4% | 3,024,900 |
| 2024/06/28 | 2,980.5 | 2,994.5 | 2,955.5 | 2,975.5 | +20 | +0.7% | 3,889,100 |
| 2024/06/27 | 2,964 | 2,975.5 | 2,943 | 2,955.5 | -9.5 | -0.3% | 3,706,600 |
| 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 |
151～
200
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
