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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 465 | 469 | 452 | 454 | -14 | -3% | 9,123,000 |
| 2010/07/15 | 466 | 473 | 465 | 468 | -5 | -1.1% | 8,752,000 |
| 2010/07/14 | 470 | 474 | 469 | 473 | +11 | +2.4% | 5,132,000 |
| 2010/07/13 | 466 | 469 | 459 | 462 | -2 | -0.4% | 6,201,000 |
| 2010/07/12 | 466 | 472 | 462 | 464 | -6 | -1.3% | 10,316,000 |
| 2010/07/09 | 469 | 471 | 460 | 470 | +2 | +0.4% | 8,045,000 |
| 2010/07/08 | 472 | 475 | 466 | 468 | +8 | +1.7% | 6,400,000 |
| 2010/07/07 | 456 | 466 | 455 | 460 | -1 | -0.2% | 11,167,000 |
| 2010/07/06 | 446 | 461 | 440 | 461 | +13 | +2.9% | 9,370,000 |
| 2010/07/05 | 449 | 452 | 445 | 448 | -2 | -0.4% | 6,403,000 |
| 2010/07/02 | 455 | 455 | 446 | 450 | -6 | -1.3% | 6,267,000 |
| 2010/07/01 | 455 | 459 | 448 | 456 | -5 | -1.1% | 9,697,000 |
| 2010/06/30 | 454 | 463 | 452 | 461 | -5 | -1.1% | 9,246,000 |
| 2010/06/29 | 477 | 481 | 465 | 466 | -8 | -1.7% | 6,457,000 |
| 2010/06/28 | 488 | 489 | 472 | 474 | -13 | -2.7% | 9,488,000 |
| 2010/06/25 | 493 | 493 | 485 | 487 | -11 | -2.2% | 7,195,000 |
| 2010/06/24 | 506 | 507 | 496 | 498 | -4 | -0.8% | 12,614,000 |
| 2010/06/23 | 501 | 509 | 499 | 502 | -8 | -1.6% | 9,181,000 |
| 2010/06/22 | 507 | 516 | 507 | 510 | -7 | -1.4% | 8,175,000 |
| 2010/06/21 | 501 | 517 | 500 | 517 | +22 | +4.4% | 13,501,000 |
| 2010/06/18 | 502 | 503 | 494 | 495 | -6 | -1.2% | 6,745,000 |
| 2010/06/17 | 501 | 508 | 499 | 501 | -2 | -0.4% | 7,669,000 |
| 2010/06/16 | 500 | 505 | 496 | 503 | +11 | +2.2% | 15,866,000 |
| 2010/06/15 | 493 | 495 | 489 | 492 | -2 | -0.4% | 5,139,000 |
| 2010/06/14 | 495 | 497 | 491 | 494 | +4 | +0.8% | 5,514,000 |
| 2010/06/11 | 491 | 497 | 488 | 490 | +7 | +1.4% | 12,279,000 |
| 2010/06/10 | 480 | 484 | 475 | 483 | +1 | +0.2% | 10,690,000 |
| 2010/06/09 | 486 | 491 | 479 | 482 | -6 | -1.2% | 11,185,000 |
| 2010/06/08 | 485 | 494 | 485 | 488 | -1 | -0.2% | 6,506,000 |
| 2010/06/07 | 490 | 493 | 487 | 489 | -16 | -3.2% | 9,658,000 |
| 2010/06/04 | 505 | 514 | 503 | 505 | +1 | +0.2% | 9,142,000 |
| 2010/06/03 | 502 | 506 | 499 | 504 | +10 | +2% | 9,786,000 |
| 2010/06/02 | 490 | 498 | 486 | 494 | -4 | -0.8% | 23,040,000 |
| 2010/06/01 | 513 | 515 | 496 | 498 | -9 | -1.8% | 12,763,000 |
| 2010/05/31 | 509 | 513 | 503 | 507 | -7 | -1.4% | 10,193,000 |
| 2010/05/28 | 518 | 519 | 506 | 514 | +6 | +1.2% | 10,706,000 |
| 2010/05/27 | 490 | 508 | 485 | 508 | +10 | +2% | 20,999,000 |
| 2010/05/26 | 491 | 502 | 480 | 498 | +12 | +2.5% | 16,464,000 |
| 2010/05/25 | 499 | 500 | 484 | 486 | -14 | -2.8% | 10,857,000 |
| 2010/05/24 | 504 | 507 | 492 | 500 | -9 | -1.8% | 15,515,000 |
| 2010/05/21 | 513 | 515 | 506 | 509 | -17 | -3.2% | 22,502,000 |
| 2010/05/20 | 519 | 534 | 519 | 526 | +2 | +0.4% | 11,946,000 |
| 2010/05/19 | 520 | 528 | 513 | 524 | -6 | -1.1% | 14,208,000 |
| 2010/05/18 | 542 | 543 | 524 | 530 | -11 | -2% | 12,048,000 |
| 2010/05/17 | 552 | 562 | 538 | 541 | -21 | -3.7% | 16,270,000 |
| 2010/05/14 | 548 | 565 | 546 | 562 | +4 | +0.7% | 15,717,000 |
| 2010/05/13 | 554 | 560 | 550 | 558 | +12 | +2.2% | 10,701,000 |
| 2010/05/12 | 532 | 547 | 531 | 546 | +18 | +3.4% | 16,162,000 |
| 2010/05/11 | 550 | 551 | 526 | 528 | -14 | -2.6% | 11,963,000 |
| 2010/05/10 | 532 | 545 | 530 | 542 | +7 | +1.3% | 10,524,000 |
3601～
3650
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
