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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,961.5 | 3,010 | 2,961.5 | 3,001 | +39.5 | +1.3% | 2,929,600 |
| 2024/06/07 | 2,950 | 2,965.5 | 2,942.5 | 2,961.5 | +4.5 | +0.2% | 2,391,200 |
| 2024/06/06 | 2,940 | 2,966 | 2,939 | 2,957 | +21 | +0.7% | 4,881,900 |
| 2024/06/05 | 2,975 | 2,976 | 2,914 | 2,936 | -97 | -3.2% | 6,857,800 |
| 2024/06/04 | 3,046 | 3,068 | 3,017 | 3,033 | -57 | -1.8% | 4,929,600 |
| 2024/06/03 | 3,099 | 3,137 | 3,083 | 3,090 | +30 | +1% | 3,630,900 |
| 2024/05/31 | 3,036 | 3,075 | 3,020 | 3,060 | +21 | +0.7% | 12,262,800 |
| 2024/05/30 | 3,043 | 3,043 | 2,998 | 3,039 | -55 | -1.8% | 4,212,500 |
| 2024/05/29 | 3,109 | 3,137 | 3,092 | 3,094 | -14 | -0.5% | 3,540,400 |
| 2024/05/28 | 3,113 | 3,132 | 3,092 | 3,108 | +12 | +0.4% | 2,443,900 |
| 2024/05/27 | 3,078 | 3,104 | 3,061 | 3,096 | +39 | +1.3% | 2,930,700 |
| 2024/05/24 | 3,003 | 3,071 | 2,987 | 3,057 | -25 | -0.8% | 3,855,900 |
| 2024/05/23 | 3,050 | 3,085 | 3,022 | 3,082 | +22 | +0.7% | 3,940,100 |
| 2024/05/22 | 3,102 | 3,130 | 3,049 | 3,060 | -27 | -0.9% | 4,251,300 |
| 2024/05/21 | 3,075 | 3,121 | 3,073 | 3,087 | +30 | +1% | 5,033,500 |
| 2024/05/20 | 2,992 | 3,074 | 2,991 | 3,057 | +65 | +2.2% | 4,856,100 |
| 2024/05/17 | 2,975 | 3,003 | 2,971.5 | 2,992 | -13 | -0.4% | 4,507,100 |
| 2024/05/16 | 3,035 | 3,041 | 2,981.5 | 3,005 | -6 | -0.2% | 4,618,000 |
| 2024/05/15 | 2,984.5 | 3,039 | 2,983.5 | 3,011 | +14.5 | +0.5% | 4,822,700 |
| 2024/05/14 | 3,018 | 3,046 | 2,987.5 | 2,996.5 | -24.5 | -0.8% | 6,098,200 |
| 2024/05/13 | 3,038 | 3,048 | 2,990 | 3,021 | -35 | -1.1% | 5,682,000 |
| 2024/05/10 | 2,950 | 3,079 | 2,949.5 | 3,056 | +125 | +4.3% | 9,057,700 |
| 2024/05/09 | 2,910 | 2,950 | 2,897 | 2,931 | +54 | +1.9% | 7,086,200 |
| 2024/05/08 | 2,914 | 2,921 | 2,850 | 2,877 | -37 | -1.3% | 8,656,000 |
| 2024/05/07 | 2,950.5 | 2,975 | 2,876.5 | 2,914 | +13.5 | +0.5% | 11,406,900 |
| 2024/05/02 | 2,852 | 2,922 | 2,849 | 2,900.5 | +53 | +1.9% | 10,318,700 |
| 2024/05/01 | 2,802.5 | 2,851.5 | 2,786 | 2,847.5 | +23.5 | +0.8% | 6,068,400 |
| 2024/04/30 | 2,768 | 2,845 | 2,760.5 | 2,824 | +118 | +4.4% | 10,498,600 |
| 2024/04/26 | 2,705 | 2,716.5 | 2,681 | 2,706 | +35.5 | +1.3% | 5,199,100 |
| 2024/04/25 | 2,676 | 2,728 | 2,670.5 | 2,670.5 | -32.5 | -1.2% | 4,518,300 |
| 2024/04/24 | 2,666 | 2,708.5 | 2,661.5 | 2,703 | +46 | +1.7% | 5,307,400 |
| 2024/04/23 | 2,675 | 2,691 | 2,647.5 | 2,657 | +11.5 | +0.4% | 3,313,500 |
| 2024/04/22 | 2,647.5 | 2,679.5 | 2,628.5 | 2,645.5 | +48 | +1.8% | 4,647,000 |
| 2024/04/19 | 2,643 | 2,643 | 2,563.5 | 2,597.5 | -49.5 | -1.9% | 7,502,400 |
| 2024/04/18 | 2,580 | 2,654 | 2,571.5 | 2,647 | +45 | +1.7% | 4,331,600 |
| 2024/04/17 | 2,673 | 2,675 | 2,594.5 | 2,602 | -67.5 | -2.5% | 6,221,300 |
| 2024/04/16 | 2,745 | 2,767.5 | 2,650.5 | 2,669.5 | -83.5 | -3% | 6,527,700 |
| 2024/04/15 | 2,695 | 2,785.5 | 2,667 | 2,753 | +76 | +2.8% | 9,382,700 |
| 2024/04/12 | 2,692.5 | 2,695 | 2,655 | 2,677 | -9.5 | -0.4% | 4,925,600 |
| 2024/04/11 | 2,646.5 | 2,703 | 2,643.5 | 2,686.5 | +24 | +0.9% | 4,921,700 |
| 2024/04/10 | 2,660.5 | 2,674.5 | 2,638.5 | 2,662.5 | -24.5 | -0.9% | 4,200,500 |
| 2024/04/09 | 2,640 | 2,687 | 2,633 | 2,687 | +56.5 | +2.1% | 5,743,900 |
| 2024/04/08 | 2,633.5 | 2,642 | 2,608.5 | 2,630.5 | +22.5 | +0.9% | 4,200,000 |
| 2024/04/05 | 2,572 | 2,619 | 2,564.5 | 2,608 | +7 | +0.3% | 4,796,000 |
| 2024/04/04 | 2,610 | 2,632 | 2,597 | 2,601 | +35.5 | +1.4% | 6,066,700 |
| 2024/04/03 | 2,536 | 2,590 | 2,495.5 | 2,565.5 | +2.5 | +0.1% | 6,304,400 |
| 2024/04/02 | 2,572 | 2,583 | 2,543.5 | 2,563 | +9.5 | +0.4% | 4,401,900 |
| 2024/04/01 | 2,632 | 2,643 | 2,525 | 2,553.5 | -75.5 | -2.9% | 5,378,900 |
| 2024/03/29 | 2,615 | 2,639.5 | 2,604 | 2,629 | +18.5 | +0.7% | 3,883,000 |
| 2024/03/28 | 2,591 | 2,632 | 2,582 | 2,610.5 | -33 | -1.2% | 5,712,600 |
201～
250
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
