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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 564 | 576 | 563 | 569 | +2 | +0.4% | 10,840,000 |
| 2011/07/15 | 567 | 570 | 565 | 567 | -3 | -0.5% | 5,534,000 |
| 2011/07/14 | 568 | 577 | 565 | 570 | +3 | +0.5% | 15,652,000 |
| 2011/07/13 | 560 | 570 | 559 | 567 | +11 | +2% | 9,807,000 |
| 2011/07/12 | 556 | 560 | 555 | 556 | -7 | -1.2% | 7,356,000 |
| 2011/07/11 | 569 | 576 | 562 | 563 | -8 | -1.4% | 10,543,000 |
| 2011/07/08 | 578 | 579 | 569 | 571 | -1 | -0.2% | 9,337,000 |
| 2011/07/07 | 572 | 578 | 571 | 572 | -1 | -0.2% | 15,274,000 |
| 2011/07/06 | 554 | 574 | 553 | 573 | +21 | +3.8% | 17,706,000 |
| 2011/07/05 | 555 | 556 | 551 | 552 | -1 | -0.2% | 6,797,000 |
| 2011/07/04 | 552 | 563 | 551 | 553 | +12 | +2.2% | 16,936,000 |
| 2011/07/01 | 538 | 547 | 536 | 541 | +9 | +1.7% | 14,657,000 |
| 2011/06/30 | 536 | 536 | 530 | 532 | +1 | +0.2% | 12,902,000 |
| 2011/06/29 | 535 | 536 | 527 | 531 | +4 | +0.8% | 8,328,000 |
| 2011/06/28 | 526 | 529 | 525 | 527 | +4 | +0.8% | 8,663,000 |
| 2011/06/27 | 530 | 530 | 523 | 523 | -6 | -1.1% | 7,582,000 |
| 2011/06/24 | 529 | 531 | 526 | 529 | -3 | -0.6% | 10,866,000 |
| 2011/06/23 | 526 | 537 | 524 | 532 | +2 | +0.4% | 8,082,000 |
| 2011/06/22 | 521 | 530 | 519 | 530 | +11 | +2.1% | 12,610,000 |
| 2011/06/21 | 518 | 520 | 512 | 519 | +4 | +0.8% | 10,873,000 |
| 2011/06/20 | 519 | 520 | 513 | 515 | -6 | -1.2% | 7,477,000 |
| 2011/06/17 | 527 | 527 | 516 | 521 | -3 | -0.6% | 6,830,000 |
| 2011/06/16 | 531 | 533 | 523 | 524 | -17 | -3.1% | 5,865,000 |
| 2011/06/15 | 543 | 544 | 538 | 541 | +2 | +0.4% | 4,843,000 |
| 2011/06/14 | 524 | 541 | 524 | 539 | +12 | +2.3% | 9,075,000 |
| 2011/06/13 | 532 | 534 | 525 | 527 | -8 | -1.5% | 7,839,000 |
| 2011/06/10 | 537 | 540 | 531 | 535 | +3 | +0.6% | 8,300,000 |
| 2011/06/09 | 535 | 536 | 530 | 532 | -3 | -0.6% | 4,078,000 |
| 2011/06/08 | 536 | 540 | 531 | 535 | -2 | -0.4% | 6,502,000 |
| 2011/06/07 | 529 | 538 | 529 | 537 | +5 | +0.9% | 7,937,000 |
| 2011/06/06 | 536 | 543 | 529 | 532 | -5 | -0.9% | 7,525,000 |
| 2011/06/03 | 547 | 549 | 537 | 537 | -10 | -1.8% | 5,288,000 |
| 2011/06/02 | 547 | 550 | 546 | 547 | -13 | -2.3% | 6,078,000 |
| 2011/06/01 | 565 | 565 | 556 | 560 | -7 | -1.2% | 9,282,000 |
| 2011/05/31 | 545 | 567 | 543 | 567 | +21 | +3.8% | 8,552,000 |
| 2011/05/30 | 548 | 553 | 546 | 546 | -7 | -1.3% | 4,685,000 |
| 2011/05/27 | 548 | 559 | 546 | 553 | +1 | +0.2% | 7,173,000 |
| 2011/05/26 | 546 | 554 | 544 | 552 | +11 | +2% | 10,844,000 |
| 2011/05/25 | 542 | 545 | 538 | 541 | +1 | +0.2% | 5,792,000 |
| 2011/05/24 | 535 | 542 | 535 | 540 | -3 | -0.6% | 6,135,000 |
| 2011/05/23 | 552 | 552 | 541 | 543 | -13 | -2.3% | 8,534,000 |
| 2011/05/20 | 562 | 565 | 555 | 556 | -7 | -1.2% | 7,135,000 |
| 2011/05/19 | 571 | 571 | 562 | 563 | -4 | -0.7% | 6,437,000 |
| 2011/05/18 | 557 | 571 | 554 | 567 | +10 | +1.8% | 9,774,000 |
| 2011/05/17 | 555 | 561 | 551 | 557 | +4 | +0.7% | 12,546,000 |
| 2011/05/16 | 558 | 558 | 548 | 553 | -9 | -1.6% | 6,620,000 |
| 2011/05/13 | 572 | 574 | 556 | 562 | -10 | -1.7% | 12,250,000 |
| 2011/05/12 | 578 | 584 | 572 | 572 | -12 | -2.1% | 7,415,000 |
| 2011/05/11 | 587 | 588 | 584 | 584 | +1 | +0.2% | 5,619,000 |
| 2011/05/10 | 590 | 591 | 583 | 583 | -2 | -0.3% | 7,315,000 |
3451～
3500
件表示中 / 3768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 | 330,500円 | -3.7% | -4.6% | 3.03% | 10.67倍 | 1.50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 |
| 伊藤忠 | 816,600円 | +1.9% | +3.9% | 2.45% | 12.79倍 | 2.00倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 三井物 | 335,000円 | -3.8% | -3.1% | 3.43% | 12.51倍 | 1.28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 | 406,800円 | +0.1% | +2.1% | 3.44% | 8.64倍 | 1.06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 | 384,000円 | -0.1% | -1.3% | 2.86% | 11.92倍 | 1.54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
