丸井グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 2,443.5 | 2,459.5 | 2,420 | 2,420 | +2 | +0.1% | 1,085,900 |
| 2024/11/22 | 2,398 | 2,429 | 2,398 | 2,418 | +22.5 | +0.9% | 494,700 |
| 2024/11/21 | 2,404 | 2,421.5 | 2,395.5 | 2,395.5 | -17 | -0.7% | 497,700 |
| 2024/11/20 | 2,387 | 2,425.5 | 2,386.5 | 2,412.5 | +21 | +0.9% | 932,900 |
| 2024/11/19 | 2,396.5 | 2,417.5 | 2,383.5 | 2,391.5 | +16.5 | +0.7% | 779,900 |
| 2024/11/18 | 2,364 | 2,408 | 2,363 | 2,375 | +7 | +0.3% | 930,200 |
| 2024/11/15 | 2,363 | 2,405.5 | 2,363 | 2,368 | +17 | +0.7% | 806,600 |
| 2024/11/14 | 2,370 | 2,394 | 2,347.5 | 2,351 | -22.5 | -0.9% | 866,200 |
| 2024/11/13 | 2,365 | 2,486 | 2,350.5 | 2,373.5 | -39.5 | -1.6% | 1,750,800 |
| 2024/11/12 | 2,383.5 | 2,415 | 2,381.5 | 2,413 | +15 | +0.6% | 938,900 |
| 2024/11/11 | 2,379.5 | 2,398 | 2,370 | 2,398 | +1 | ±0% | 468,000 |
| 2024/11/08 | 2,432.5 | 2,439 | 2,385.5 | 2,397 | -17.5 | -0.7% | 875,000 |
| 2024/11/07 | 2,431 | 2,432.5 | 2,386 | 2,414.5 | +10 | +0.4% | 609,000 |
| 2024/11/06 | 2,407.5 | 2,444 | 2,399 | 2,404.5 | +19.5 | +0.8% | 736,200 |
| 2024/11/05 | 2,405 | 2,405 | 2,373.5 | 2,385 | -3.5 | -0.1% | 523,600 |
| 2024/11/01 | 2,373 | 2,402.5 | 2,361 | 2,388.5 | -20 | -0.8% | 360,800 |
| 2024/10/31 | 2,414 | 2,415 | 2,395.5 | 2,408.5 | +5 | +0.2% | 406,300 |
| 2024/10/30 | 2,397 | 2,410.5 | 2,385 | 2,403.5 | +6.5 | +0.3% | 545,700 |
| 2024/10/29 | 2,386 | 2,404 | 2,368.5 | 2,397 | +27 | +1.1% | 333,200 |
| 2024/10/28 | 2,354 | 2,382 | 2,343.5 | 2,370 | +11 | +0.5% | 435,400 |
| 2024/10/25 | 2,350.5 | 2,368.5 | 2,343 | 2,359 | -11.5 | -0.5% | 415,700 |
| 2024/10/24 | 2,358.5 | 2,389 | 2,355 | 2,370.5 | ±0 | ±0% | 495,300 |
| 2024/10/23 | 2,381.5 | 2,398.5 | 2,359 | 2,370.5 | -15 | -0.6% | 321,500 |
| 2024/10/22 | 2,400 | 2,400 | 2,362.5 | 2,385.5 | -17.5 | -0.7% | 458,900 |
| 2024/10/21 | 2,424.5 | 2,429 | 2,403 | 2,403 | -21.5 | -0.9% | 339,900 |
| 2024/10/18 | 2,425 | 2,447.5 | 2,414 | 2,424.5 | +6 | +0.2% | 540,600 |
| 2024/10/17 | 2,459 | 2,460 | 2,418.5 | 2,418.5 | -31.5 | -1.3% | 808,500 |
| 2024/10/16 | 2,412 | 2,453 | 2,401.5 | 2,450 | +37 | +1.5% | 827,600 |
| 2024/10/15 | 2,420.5 | 2,430 | 2,413 | 2,413 | -6 | -0.2% | 506,900 |
| 2024/10/11 | 2,429.5 | 2,430 | 2,400.5 | 2,419 | +12 | +0.5% | 593,700 |
| 2024/10/10 | 2,416 | 2,428.5 | 2,404 | 2,407 | +8 | +0.3% | 431,600 |
| 2024/10/09 | 2,421 | 2,423 | 2,399 | 2,399 | +5 | +0.2% | 638,300 |
| 2024/10/08 | 2,384.5 | 2,397 | 2,380 | 2,394 | -16 | -0.7% | 405,900 |
| 2024/10/07 | 2,433.5 | 2,434 | 2,410 | 2,410 | +3.5 | +0.1% | 699,900 |
| 2024/10/04 | 2,368 | 2,406.5 | 2,368 | 2,406.5 | +31.5 | +1.3% | 681,300 |
| 2024/10/03 | 2,392 | 2,403 | 2,375 | 2,375 | +23.5 | +1% | 724,200 |
| 2024/10/02 | 2,370 | 2,374 | 2,341 | 2,351.5 | -29.5 | -1.2% | 680,700 |
| 2024/10/01 | 2,400.5 | 2,403.5 | 2,364.5 | 2,381 | -9.5 | -0.4% | 799,700 |
| 2024/09/30 | 2,320 | 2,403 | 2,315 | 2,390.5 | -59.5 | -2.4% | 992,900 |
| 2024/09/27 | 2,446 | 2,453 | 2,419 | 2,450 | -35.5 | -1.4% | 1,030,200 |
| 2024/09/26 | 2,465 | 2,485.5 | 2,449 | 2,485.5 | +31 | +1.3% | 840,700 |
| 2024/09/25 | 2,465 | 2,479 | 2,440.5 | 2,454.5 | -10.5 | -0.4% | 545,800 |
| 2024/09/24 | 2,500 | 2,503.5 | 2,464.5 | 2,465 | -4 | -0.2% | 775,000 |
| 2024/09/20 | 2,522.5 | 2,529 | 2,464.5 | 2,469 | -27.5 | -1.1% | 869,600 |
| 2024/09/19 | 2,511 | 2,533.5 | 2,496.5 | 2,496.5 | +10 | +0.4% | 560,600 |
| 2024/09/18 | 2,497.5 | 2,510.5 | 2,456 | 2,486.5 | +3.5 | +0.1% | 552,600 |
| 2024/09/17 | 2,515.5 | 2,527.5 | 2,470 | 2,483 | -14 | -0.6% | 799,300 |
| 2024/09/13 | 2,543.5 | 2,546 | 2,491.5 | 2,497 | -37.5 | -1.5% | 953,700 |
| 2024/09/12 | 2,550 | 2,568 | 2,530.5 | 2,534.5 | +17.5 | +0.7% | 853,200 |
| 2024/09/11 | 2,536 | 2,547.5 | 2,494 | 2,517 | -34 | -1.3% | 996,700 |
1～
50
件表示中 / 3587件
類似銘柄と比較する
現在ご覧いただいている「丸井Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 丸井Ｇ | 242,000円 | +8.1% | +5.7% | 4.38% | 17.08倍 | 1.78倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| コスモス薬品 | 696,100円 | +7.5% | +0.3% | 0.93% | 22.52倍 | 2.38倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
| すかいＨＤ | 225,400円 | +11.3% | +141.6% | 0.78% | 39.45倍 | 3.06倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| スギＨＤ | 252,000円 | +8.8% | +9.1% | 1.39% | 18.24倍 | 1.87倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
| Ｊフロント | 175,500円 | +7.4% | +20.9% | 2.51% | 12.33倍 | 1.14倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
