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 |
---|---|---|---|---|---|---|---|
2021/08/20 | 1,840 | 1,867 | 1,832 | 1,855 | +7 | +0.4% | 802,900 |
2021/08/19 | 1,865 | 1,873 | 1,846 | 1,848 | -33 | -1.8% | 868,500 |
2021/08/18 | 1,865 | 1,898 | 1,852 | 1,881 | -9 | -0.5% | 725,400 |
2021/08/17 | 1,901 | 1,918 | 1,886 | 1,890 | -22 | -1.2% | 644,600 |
2021/08/16 | 1,937 | 1,944 | 1,903 | 1,912 | -33 | -1.7% | 682,700 |
2021/08/13 | 1,990 | 1,998 | 1,935 | 1,945 | -45 | -2.3% | 1,216,800 |
2021/08/12 | 2,023 | 2,043 | 1,985 | 1,990 | -14 | -0.7% | 813,200 |
2021/08/11 | 1,966 | 2,030 | 1,966 | 2,004 | +63 | +3.2% | 1,157,700 |
2021/08/10 | 1,905 | 1,961 | 1,904 | 1,941 | +69 | +3.7% | 1,091,700 |
2021/08/06 | 1,874 | 1,913 | 1,852 | 1,872 | -1 | -0.1% | 984,100 |
2021/08/05 | 1,856 | 1,885 | 1,856 | 1,873 | -14 | -0.7% | 917,200 |
2021/08/04 | 1,894 | 1,908 | 1,871 | 1,887 | -13 | -0.7% | 1,076,400 |
2021/08/03 | 1,908 | 1,932 | 1,894 | 1,900 | -21 | -1.1% | 772,800 |
2021/08/02 | 1,905 | 1,938 | 1,902 | 1,921 | +12 | +0.6% | 912,900 |
2021/07/30 | 1,936 | 1,941 | 1,890 | 1,909 | -46 | -2.4% | 1,056,300 |
2021/07/29 | 1,980 | 1,995 | 1,951 | 1,955 | -38 | -1.9% | 709,500 |
2021/07/28 | 2,015 | 2,038 | 1,984 | 1,993 | -33 | -1.6% | 699,900 |
2021/07/27 | 1,990 | 2,032 | 1,988 | 2,026 | +52 | +2.6% | 727,200 |
2021/07/26 | 2,009 | 2,014 | 1,971 | 1,974 | +2 | +0.1% | 540,200 |
2021/07/21 | 1,980 | 2,025 | 1,968 | 1,972 | +13 | +0.7% | 714,900 |
2021/07/20 | 1,959 | 1,981 | 1,943 | 1,959 | -15 | -0.8% | 886,100 |
2021/07/19 | 2,000 | 2,019 | 1,964 | 1,974 | -60 | -2.9% | 1,132,000 |
2021/07/16 | 2,033 | 2,056 | 2,016 | 2,034 | -9 | -0.4% | 778,900 |
2021/07/15 | 2,075 | 2,076 | 2,042 | 2,043 | -63 | -3% | 917,700 |
2021/07/14 | 2,102 | 2,140 | 2,094 | 2,106 | -3 | -0.1% | 669,400 |
2021/07/13 | 2,102 | 2,130 | 2,094 | 2,109 | +19 | +0.9% | 585,100 |
2021/07/12 | 2,080 | 2,099 | 2,067 | 2,090 | +44 | +2.2% | 745,300 |
2021/07/09 | 1,985 | 2,053 | 1,981 | 2,046 | +28 | +1.4% | 1,391,600 |
2021/07/08 | 2,051 | 2,058 | 2,002 | 2,018 | -42 | -2% | 1,306,100 |
2021/07/07 | 2,071 | 2,089 | 2,051 | 2,060 | -61 | -2.9% | 1,009,100 |
2021/07/06 | 2,122 | 2,136 | 2,101 | 2,121 | +25 | +1.2% | 654,000 |
2021/07/05 | 2,102 | 2,120 | 2,095 | 2,096 | -4 | -0.2% | 522,300 |
2021/07/02 | 2,092 | 2,121 | 2,083 | 2,100 | +15 | +0.7% | 892,100 |
2021/07/01 | 2,098 | 2,110 | 2,065 | 2,085 | -3 | -0.1% | 831,800 |
2021/06/30 | 2,145 | 2,152 | 2,059 | 2,088 | -43 | -2% | 911,500 |
2021/06/29 | 2,165 | 2,165 | 2,106 | 2,131 | -72 | -3.3% | 1,317,900 |
2021/06/28 | 2,189 | 2,218 | 2,165 | 2,203 | +17 | +0.8% | 889,000 |
2021/06/25 | 2,213 | 2,216 | 2,173 | 2,186 | -1 | ±0% | 828,000 |
2021/06/24 | 2,198 | 2,222 | 2,183 | 2,187 | -16 | -0.7% | 868,100 |
2021/06/23 | 2,197 | 2,211 | 2,184 | 2,203 | +43 | +2% | 934,200 |
2021/06/22 | 2,127 | 2,184 | 2,119 | 2,160 | +74 | +3.5% | 998,900 |
2021/06/21 | 2,074 | 2,107 | 2,063 | 2,086 | -17 | -0.8% | 1,266,300 |
2021/06/18 | 2,119 | 2,138 | 2,102 | 2,103 | -17 | -0.8% | 1,540,500 |
2021/06/17 | 2,150 | 2,157 | 2,114 | 2,120 | -19 | -0.9% | 736,800 |
2021/06/16 | 2,150 | 2,174 | 2,136 | 2,139 | -13 | -0.6% | 878,300 |
2021/06/15 | 2,135 | 2,164 | 2,117 | 2,152 | +10 | +0.5% | 1,065,200 |
2021/06/14 | 2,198 | 2,204 | 2,137 | 2,142 | -27 | -1.2% | 1,120,000 |
2021/06/11 | 2,251 | 2,251 | 2,166 | 2,169 | -85 | -3.8% | 1,752,300 |
2021/06/10 | 2,250 | 2,282 | 2,242 | 2,254 | +9 | +0.4% | 1,618,100 |
2021/06/09 | 2,226 | 2,292 | 2,225 | 2,245 | +20 | +0.9% | 1,181,300 |
801~
850
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