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 |
---|---|---|---|---|---|---|---|
2021/06/08 | 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 |
2021/05/18 | 1,988 | 2,038 | 1,976 | 2,001 | +6 | +0.3% | 1,729,700 |
2021/05/17 | 2,000 | 2,024 | 1,974 | 1,995 | +20 | +1% | 1,299,100 |
2021/05/14 | 1,957 | 1,999 | 1,940 | 1,975 | +21 | +1.1% | 1,691,800 |
2021/05/13 | 2,034 | 2,074 | 1,951 | 1,954 | +80 | +4.3% | 2,998,400 |
2021/05/12 | 1,934 | 1,956 | 1,845 | 1,874 | -170 | -8.3% | 2,491,900 |
2021/05/11 | 2,073 | 2,115 | 2,037 | 2,044 | -53 | -2.5% | 704,600 |
2021/05/10 | 2,060 | 2,120 | 2,055 | 2,097 | +32 | +1.5% | 885,800 |
2021/05/07 | 2,089 | 2,089 | 2,051 | 2,065 | -4 | -0.2% | 786,900 |
2021/05/06 | 2,080 | 2,102 | 2,066 | 2,069 | +23 | +1.1% | 974,300 |
2021/04/30 | 2,022 | 2,066 | 2,016 | 2,046 | +14 | +0.7% | 626,700 |
2021/04/28 | 2,051 | 2,058 | 2,025 | 2,032 | -11 | -0.5% | 536,000 |
2021/04/27 | 2,040 | 2,058 | 2,013 | 2,043 | -19 | -0.9% | 832,800 |
2021/04/26 | 2,008 | 2,066 | 2,001 | 2,062 | +57 | +2.8% | 780,000 |
2021/04/23 | 1,977 | 2,016 | 1,966 | 2,005 | +31 | +1.6% | 486,700 |
2021/04/22 | 1,978 | 1,998 | 1,949 | 1,974 | +2 | +0.1% | 588,100 |
2021/04/21 | 1,992 | 2,007 | 1,968 | 1,972 | -52 | -2.6% | 1,098,800 |
2021/04/20 | 2,112 | 2,114 | 2,019 | 2,024 | -125 | -5.8% | 1,251,500 |
2021/04/19 | 2,196 | 2,221 | 2,143 | 2,149 | -57 | -2.6% | 919,400 |
2021/04/16 | 2,164 | 2,213 | 2,137 | 2,206 | +68 | +3.2% | 1,309,500 |
2021/04/15 | 2,128 | 2,154 | 2,119 | 2,138 | +5 | +0.2% | 667,700 |
2021/04/14 | 2,091 | 2,140 | 2,078 | 2,133 | +27 | +1.3% | 831,500 |
2021/04/13 | 2,115 | 2,144 | 2,102 | 2,106 | -13 | -0.6% | 776,200 |
2021/04/12 | 2,127 | 2,139 | 2,095 | 2,119 | +34 | +1.6% | 832,800 |
2021/04/09 | 2,054 | 2,106 | 2,044 | 2,085 | +26 | +1.3% | 873,500 |
2021/04/08 | 2,112 | 2,113 | 2,047 | 2,059 | -39 | -1.9% | 631,000 |
2021/04/07 | 2,110 | 2,142 | 2,082 | 2,098 | +38 | +1.8% | 1,307,000 |
2021/04/06 | 2,095 | 2,111 | 2,052 | 2,060 | -35 | -1.7% | 645,100 |
2021/04/05 | 2,055 | 2,098 | 2,042 | 2,095 | +51 | +2.5% | 585,800 |
2021/04/02 | 2,041 | 2,063 | 2,028 | 2,044 | +11 | +0.5% | 454,800 |
2021/04/01 | 2,072 | 2,094 | 2,022 | 2,033 | -46 | -2.2% | 907,600 |
2021/03/31 | 2,140 | 2,140 | 2,079 | 2,079 | -60 | -2.8% | 699,800 |
2021/03/30 | 2,105 | 2,142 | 2,075 | 2,139 | +5 | +0.2% | 703,100 |
2021/03/29 | 2,223 | 2,234 | 2,120 | 2,134 | -67 | -3% | 1,414,700 |
2021/03/26 | 2,181 | 2,207 | 2,165 | 2,201 | +59 | +2.8% | 922,500 |
2021/03/25 | 2,137 | 2,160 | 2,110 | 2,142 | +9 | +0.4% | 1,022,200 |
851~
900
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