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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 2,048 | 2,072 | 2,031 | 2,066 | +41 | +2% | 591,100 |
2021/03/02 | 2,069 | 2,084 | 2,013 | 2,025 | -36 | -1.7% | 665,300 |
2021/03/01 | 2,031 | 2,062 | 2,016 | 2,061 | +40 | +2% | 590,500 |
2021/02/26 | 2,106 | 2,106 | 2,021 | 2,021 | -90 | -4.3% | 753,200 |
2021/02/25 | 2,148 | 2,153 | 2,099 | 2,111 | -6 | -0.3% | 696,600 |
2021/02/24 | 2,100 | 2,138 | 2,068 | 2,117 | +55 | +2.7% | 971,400 |
2021/02/22 | 2,023 | 2,079 | 2,023 | 2,062 | +74 | +3.7% | 766,100 |
2021/02/19 | 2,040 | 2,043 | 1,966 | 1,988 | -27 | -1.3% | 686,300 |
2021/02/18 | 2,078 | 2,080 | 2,007 | 2,015 | -64 | -3.1% | 816,800 |
2021/02/17 | 2,042 | 2,094 | 2,037 | 2,079 | +64 | +3.2% | 1,143,400 |
2021/02/16 | 1,945 | 2,029 | 1,944 | 2,015 | +84 | +4.4% | 902,600 |
2021/02/15 | 1,989 | 1,999 | 1,922 | 1,931 | -26 | -1.3% | 850,500 |
2021/02/12 | 1,975 | 1,989 | 1,905 | 1,957 | -45 | -2.2% | 1,308,300 |
2021/02/10 | 1,990 | 2,009 | 1,964 | 2,002 | -1 | ±0% | 874,300 |
2021/02/09 | 2,020 | 2,065 | 1,980 | 2,003 | -104 | -4.9% | 1,646,900 |
2021/02/08 | 2,117 | 2,177 | 2,091 | 2,107 | -20 | -0.9% | 1,370,900 |
2021/02/05 | 2,090 | 2,133 | 2,085 | 2,127 | +63 | +3.1% | 1,147,200 |
2021/02/04 | 2,030 | 2,097 | 2,003 | 2,064 | +66 | +3.3% | 1,450,800 |
2021/02/03 | 1,950 | 2,009 | 1,942 | 1,998 | +59 | +3% | 942,600 |
2021/02/02 | 1,879 | 1,942 | 1,875 | 1,939 | +62 | +3.3% | 689,500 |
2021/02/01 | 1,874 | 1,903 | 1,872 | 1,877 | +9 | +0.5% | 659,400 |
2021/01/29 | 1,863 | 1,903 | 1,852 | 1,868 | -12 | -0.6% | 1,069,800 |
2021/01/28 | 1,815 | 1,919 | 1,809 | 1,880 | +41 | +2.2% | 2,651,200 |
2021/01/27 | 1,800 | 1,858 | 1,793 | 1,839 | +56 | +3.1% | 1,137,000 |
2021/01/26 | 1,780 | 1,794 | 1,765 | 1,783 | -2 | -0.1% | 716,900 |
2021/01/25 | 1,774 | 1,800 | 1,766 | 1,785 | -6 | -0.3% | 879,900 |
2021/01/22 | 1,774 | 1,801 | 1,763 | 1,791 | -15 | -0.8% | 920,200 |
2021/01/21 | 1,800 | 1,822 | 1,791 | 1,806 | +15 | +0.8% | 884,500 |
2021/01/20 | 1,809 | 1,809 | 1,782 | 1,791 | +8 | +0.4% | 834,000 |
2021/01/19 | 1,794 | 1,814 | 1,781 | 1,783 | -5 | -0.3% | 537,700 |
2021/01/18 | 1,848 | 1,853 | 1,788 | 1,788 | -66 | -3.6% | 574,700 |
2021/01/15 | 1,831 | 1,860 | 1,825 | 1,854 | +24 | +1.3% | 702,500 |
2021/01/14 | 1,773 | 1,843 | 1,772 | 1,830 | +43 | +2.4% | 640,300 |
2021/01/13 | 1,785 | 1,803 | 1,776 | 1,787 | -7 | -0.4% | 729,300 |
2021/01/12 | 1,785 | 1,804 | 1,772 | 1,794 | -10 | -0.6% | 1,064,300 |
2021/01/08 | 1,774 | 1,805 | 1,747 | 1,804 | +40 | +2.3% | 1,074,600 |
2021/01/07 | 1,809 | 1,809 | 1,756 | 1,764 | +2 | +0.1% | 823,200 |
2021/01/06 | 1,704 | 1,772 | 1,702 | 1,762 | +43 | +2.5% | 695,400 |
2021/01/05 | 1,756 | 1,759 | 1,719 | 1,719 | -44 | -2.5% | 664,700 |
2021/01/04 | 1,811 | 1,819 | 1,760 | 1,763 | -49 | -2.7% | 581,900 |
2020/12/30 | 1,831 | 1,838 | 1,797 | 1,812 | +7 | +0.4% | 837,800 |
2020/12/29 | 1,748 | 1,812 | 1,745 | 1,805 | +65 | +3.7% | 771,000 |
2020/12/28 | 1,755 | 1,760 | 1,718 | 1,740 | -11 | -0.6% | 672,200 |
2020/12/25 | 1,738 | 1,753 | 1,734 | 1,751 | +9 | +0.5% | 364,800 |
2020/12/24 | 1,744 | 1,759 | 1,734 | 1,742 | +12 | +0.7% | 601,100 |
2020/12/23 | 1,757 | 1,761 | 1,722 | 1,730 | -27 | -1.5% | 608,300 |
2020/12/22 | 1,781 | 1,789 | 1,751 | 1,757 | -37 | -2.1% | 750,800 |
2020/12/21 | 1,827 | 1,844 | 1,790 | 1,794 | -22 | -1.2% | 822,200 |
2020/12/18 | 1,820 | 1,836 | 1,801 | 1,816 | -13 | -0.7% | 1,310,100 |
2020/12/17 | 1,886 | 1,889 | 1,825 | 1,829 | -89 | -4.6% | 1,116,900 |
901~
950
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