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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 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 |
2021/06/08 | 2,220 | 2,249 | 2,210 | 2,225 | +21 | +1% | 1,047,200 |
2021/06/07 | 2,196 | 2,217 | 2,173 | 2,204 | +9 | +0.4% | 1,296,000 |
2021/06/04 | 2,172 | 2,209 | 2,152 | 2,195 | +35 | +1.6% | 1,300,100 |
2021/06/03 | 2,108 | 2,183 | 2,100 | 2,160 | +33 | +1.6% | 1,737,000 |
2021/06/02 | 2,067 | 2,140 | 2,044 | 2,127 | +30 | +1.4% | 1,387,100 |
2021/06/01 | 2,101 | 2,122 | 2,086 | 2,097 | +12 | +0.6% | 872,200 |
2021/05/31 | 2,110 | 2,142 | 2,078 | 2,085 | -28 | -1.3% | 1,184,000 |
2021/05/28 | 2,019 | 2,131 | 2,015 | 2,113 | +88 | +4.3% | 2,392,100 |
2021/05/27 | 1,961 | 2,045 | 1,951 | 2,025 | +60 | +3.1% | 14,797,500 |
2021/05/26 | 1,960 | 1,976 | 1,931 | 1,965 | -23 | -1.2% | 2,610,600 |
2021/05/25 | 1,998 | 2,032 | 1,978 | 1,988 | +3 | +0.2% | 2,047,500 |
2021/05/24 | 2,023 | 2,039 | 1,966 | 1,985 | -47 | -2.3% | 2,200,700 |
2021/05/21 | 1,978 | 2,055 | 1,970 | 2,032 | +44 | +2.2% | 2,176,500 |
2021/05/20 | 1,955 | 2,003 | 1,932 | 1,988 | +27 | +1.4% | 1,520,700 |
2021/05/19 | 1,964 | 1,973 | 1,940 | 1,961 | -40 | -2% | 1,652,300 |
801~
850
件表示中 / 3572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 | 238,800円 | +8.1% | +5.7% | 4.44% | 16.83倍 | 1.76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 | 712,500円 | +7.5% | +0.3% | 0.91% | 23.05倍 | 2.44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 | 235,900円 | +11.3% | +141.6% | 0.74% | 41.28倍 | 3.21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 | 257,400円 | +8.8% | +9.1% | 1.36% | 18.64倍 | 1.91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 |
サンドラッグ | 373,400円 | +6.8% | +8.6% | 3.48% | 14.34倍 | 1.73倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
市場注目の銘柄
チャート関連のコラム