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 |
---|---|---|---|---|---|---|---|
2022/11/11 | 2,399 | 2,399 | 2,288 | 2,312 | -13 | -0.6% | 1,423,200 |
2022/11/10 | 2,317 | 2,338 | 2,305 | 2,325 | ±0 | ±0% | 801,800 |
2022/11/09 | 2,391 | 2,395 | 2,321 | 2,325 | -53 | -2.2% | 779,600 |
2022/11/08 | 2,392 | 2,408 | 2,377 | 2,378 | -12 | -0.5% | 722,500 |
2022/11/07 | 2,375 | 2,399 | 2,362 | 2,390 | +36 | +1.5% | 959,600 |
2022/11/04 | 2,384 | 2,403 | 2,340 | 2,354 | -75 | -3.1% | 1,114,900 |
2022/11/02 | 2,419 | 2,449 | 2,407 | 2,429 | -20 | -0.8% | 719,100 |
2022/11/01 | 2,448 | 2,456 | 2,432 | 2,449 | -5 | -0.2% | 477,900 |
2022/10/31 | 2,434 | 2,459 | 2,434 | 2,454 | +45 | +1.9% | 673,600 |
2022/10/28 | 2,402 | 2,436 | 2,398 | 2,409 | -8 | -0.3% | 1,190,500 |
2022/10/27 | 2,440 | 2,445 | 2,411 | 2,417 | -14 | -0.6% | 574,900 |
2022/10/26 | 2,418 | 2,452 | 2,412 | 2,431 | +31 | +1.3% | 706,500 |
2022/10/25 | 2,427 | 2,430 | 2,394 | 2,400 | -33 | -1.4% | 1,173,400 |
2022/10/24 | 2,500 | 2,511 | 2,422 | 2,433 | -42 | -1.7% | 1,030,000 |
2022/10/21 | 2,479 | 2,508 | 2,472 | 2,475 | -18 | -0.7% | 769,900 |
2022/10/20 | 2,509 | 2,514 | 2,484 | 2,493 | -29 | -1.1% | 974,600 |
2022/10/19 | 2,553 | 2,554 | 2,515 | 2,522 | -31 | -1.2% | 948,700 |
2022/10/18 | 2,534 | 2,581 | 2,534 | 2,553 | +53 | +2.1% | 1,063,300 |
2022/10/17 | 2,535 | 2,558 | 2,480 | 2,500 | -46 | -1.8% | 1,081,700 |
2022/10/14 | 2,478 | 2,563 | 2,458 | 2,546 | +108 | +4.4% | 1,629,700 |
2022/10/13 | 2,462 | 2,474 | 2,433 | 2,438 | -24 | -1% | 749,900 |
2022/10/12 | 2,457 | 2,495 | 2,432 | 2,462 | +7 | +0.3% | 898,500 |
2022/10/11 | 2,478 | 2,532 | 2,444 | 2,455 | -41 | -1.6% | 1,074,800 |
2022/10/07 | 2,490 | 2,499 | 2,469 | 2,496 | +6 | +0.2% | 1,069,200 |
2022/10/06 | 2,468 | 2,510 | 2,465 | 2,490 | +26 | +1.1% | 843,300 |
2022/10/05 | 2,466 | 2,469 | 2,434 | 2,464 | -5 | -0.2% | 961,400 |
2022/10/04 | 2,424 | 2,471 | 2,413 | 2,469 | +87 | +3.7% | 848,600 |
2022/10/03 | 2,398 | 2,415 | 2,341 | 2,382 | -16 | -0.7% | 743,400 |
2022/09/30 | 2,382 | 2,427 | 2,381 | 2,398 | -6 | -0.2% | 1,269,000 |
2022/09/29 | 2,370 | 2,419 | 2,355 | 2,404 | +49 | +2.1% | 922,100 |
2022/09/28 | 2,434 | 2,434 | 2,312 | 2,355 | -86 | -3.5% | 1,497,000 |
2022/09/27 | 2,419 | 2,455 | 2,405 | 2,441 | -1 | ±0% | 756,600 |
2022/09/26 | 2,472 | 2,495 | 2,434 | 2,442 | -48 | -1.9% | 866,900 |
2022/09/22 | 2,453 | 2,493 | 2,453 | 2,490 | +4 | +0.2% | 719,800 |
2022/09/21 | 2,503 | 2,510 | 2,472 | 2,486 | -23 | -0.9% | 551,700 |
2022/09/20 | 2,503 | 2,512 | 2,481 | 2,509 | +33 | +1.3% | 632,000 |
2022/09/16 | 2,459 | 2,490 | 2,447 | 2,476 | +1 | ±0% | 722,700 |
2022/09/15 | 2,480 | 2,494 | 2,455 | 2,475 | -5 | -0.2% | 615,500 |
2022/09/14 | 2,488 | 2,516 | 2,480 | 2,480 | -70 | -2.7% | 843,700 |
2022/09/13 | 2,554 | 2,578 | 2,545 | 2,550 | -4 | -0.2% | 570,300 |
2022/09/12 | 2,505 | 2,558 | 2,496 | 2,554 | +69 | +2.8% | 821,200 |
2022/09/09 | 2,466 | 2,504 | 2,434 | 2,485 | +30 | +1.2% | 1,078,400 |
2022/09/08 | 2,421 | 2,463 | 2,416 | 2,455 | +55 | +2.3% | 635,100 |
2022/09/07 | 2,391 | 2,413 | 2,374 | 2,400 | -8 | -0.3% | 653,200 |
2022/09/06 | 2,414 | 2,422 | 2,391 | 2,408 | +2 | +0.1% | 488,700 |
2022/09/05 | 2,437 | 2,460 | 2,404 | 2,406 | -27 | -1.1% | 547,600 |
2022/09/02 | 2,494 | 2,501 | 2,425 | 2,433 | -54 | -2.2% | 733,100 |
2022/09/01 | 2,489 | 2,499 | 2,468 | 2,487 | -21 | -0.8% | 595,500 |
2022/08/31 | 2,469 | 2,515 | 2,455 | 2,508 | +23 | +0.9% | 561,500 |
2022/08/30 | 2,462 | 2,487 | 2,455 | 2,485 | +40 | +1.6% | 393,200 |
501~
550
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