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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 2,538 | 2,583.5 | 2,530.5 | 2,551 | +40.5 | +1.6% | 922,200 |
| 2024/09/09 | 2,453 | 2,523 | 2,450 | 2,510.5 | +13.5 | +0.5% | 826,700 |
| 2024/09/06 | 2,488.5 | 2,505.5 | 2,480.5 | 2,497 | +35.5 | +1.4% | 1,003,100 |
| 2024/09/05 | 2,427 | 2,477 | 2,424 | 2,461.5 | +8 | +0.3% | 510,900 |
| 2024/09/04 | 2,460 | 2,515 | 2,436.5 | 2,453.5 | -75 | -3% | 853,200 |
| 2024/09/03 | 2,479 | 2,529.5 | 2,470 | 2,528.5 | +58.5 | +2.4% | 625,800 |
| 2024/09/02 | 2,460.5 | 2,470 | 2,449.5 | 2,470 | +7.5 | +0.3% | 641,100 |
| 2024/08/30 | 2,482 | 2,497 | 2,461 | 2,462.5 | -30.5 | -1.2% | 570,700 |
| 2024/08/29 | 2,512 | 2,512 | 2,471 | 2,493 | -19 | -0.8% | 1,255,800 |
| 2024/08/28 | 2,509.5 | 2,518.5 | 2,495 | 2,512 | -1.5 | -0.1% | 566,200 |
| 2024/08/27 | 2,444 | 2,521.5 | 2,425 | 2,513.5 | +89.5 | +3.7% | 1,308,900 |
| 2024/08/26 | 2,441 | 2,448 | 2,413 | 2,424 | -13.5 | -0.6% | 594,800 |
| 2024/08/23 | 2,402 | 2,456.5 | 2,398 | 2,437.5 | +64.5 | +2.7% | 1,135,000 |
| 2024/08/22 | 2,378.5 | 2,388 | 2,357.5 | 2,373 | -5.5 | -0.2% | 461,000 |
| 2024/08/21 | 2,360.5 | 2,385.5 | 2,360.5 | 2,378.5 | -7.5 | -0.3% | 329,700 |
| 2024/08/20 | 2,333.5 | 2,400 | 2,330 | 2,386 | +52.5 | +2.2% | 588,300 |
| 2024/08/19 | 2,340 | 2,346 | 2,315 | 2,333.5 | -14 | -0.6% | 575,300 |
| 2024/08/16 | 2,350 | 2,355 | 2,327 | 2,347.5 | +22.5 | +1% | 616,300 |
| 2024/08/15 | 2,314 | 2,349 | 2,310 | 2,325 | +17.5 | +0.8% | 512,500 |
| 2024/08/14 | 2,286 | 2,326 | 2,281 | 2,307.5 | +21.5 | +0.9% | 684,100 |
| 2024/08/13 | 2,280 | 2,289 | 2,262 | 2,286 | +8.5 | +0.4% | 1,022,200 |
| 2024/08/09 | 2,330.5 | 2,338 | 2,249 | 2,277.5 | -22.5 | -1% | 1,448,200 |
| 2024/08/08 | 2,280.5 | 2,355 | 2,270.5 | 2,300 | -9.5 | -0.4% | 1,108,000 |
| 2024/08/07 | 2,298.5 | 2,363 | 2,246.5 | 2,309.5 | +61 | +2.7% | 2,133,200 |
| 2024/08/06 | 2,193.5 | 2,270 | 2,164 | 2,248.5 | +203 | +9.9% | 1,710,000 |
| 2024/08/05 | 2,182.5 | 2,212.5 | 2,030 | 2,045.5 | -224.5 | -9.9% | 2,111,100 |
| 2024/08/02 | 2,302.5 | 2,335.5 | 2,270 | 2,270 | -81 | -3.4% | 1,602,700 |
| 2024/08/01 | 2,410 | 2,415.5 | 2,327 | 2,351 | -85.5 | -3.5% | 1,079,700 |
| 2024/07/31 | 2,432 | 2,447 | 2,413 | 2,436.5 | +16.5 | +0.7% | 1,286,300 |
| 2024/07/30 | 2,415.5 | 2,422 | 2,410.5 | 2,420 | +5 | +0.2% | 486,100 |
| 2024/07/29 | 2,391 | 2,434 | 2,387 | 2,415 | +24 | +1% | 549,300 |
| 2024/07/26 | 2,400 | 2,408.5 | 2,385.5 | 2,391 | +14 | +0.6% | 680,000 |
| 2024/07/25 | 2,348 | 2,403.5 | 2,340 | 2,377 | -5.5 | -0.2% | 1,029,700 |
| 2024/07/24 | 2,420.5 | 2,428 | 2,377.5 | 2,382.5 | -43.5 | -1.8% | 641,300 |
| 2024/07/23 | 2,415 | 2,439.5 | 2,405.5 | 2,426 | +10.5 | +0.4% | 774,700 |
| 2024/07/22 | 2,414.5 | 2,426 | 2,403 | 2,415.5 | +8.5 | +0.4% | 497,800 |
| 2024/07/19 | 2,406 | 2,414 | 2,396 | 2,407 | -20.5 | -0.8% | 631,900 |
| 2024/07/18 | 2,411 | 2,440 | 2,395 | 2,427.5 | +24 | +1% | 881,100 |
| 2024/07/17 | 2,407 | 2,411.5 | 2,388.5 | 2,403.5 | -0.5 | ±0% | 918,700 |
| 2024/07/16 | 2,407.5 | 2,423.5 | 2,383 | 2,404 | -9.5 | -0.4% | 823,800 |
| 2024/07/12 | 2,361.5 | 2,425 | 2,360 | 2,413.5 | +46.5 | +2% | 1,970,800 |
| 2024/07/11 | 2,362 | 2,382.5 | 2,361 | 2,367 | +17 | +0.7% | 919,800 |
| 2024/07/10 | 2,348 | 2,358 | 2,337 | 2,350 | +2 | +0.1% | 976,900 |
| 2024/07/09 | 2,339 | 2,354 | 2,332 | 2,348 | +15 | +0.6% | 1,124,400 |
| 2024/07/08 | 2,357.5 | 2,358.5 | 2,328 | 2,333 | -22 | -0.9% | 841,000 |
| 2024/07/05 | 2,345.5 | 2,360 | 2,337 | 2,355 | +1 | ±0% | 800,900 |
| 2024/07/04 | 2,352.5 | 2,359 | 2,338.5 | 2,354 | -1 | ±0% | 707,100 |
| 2024/07/03 | 2,320 | 2,365 | 2,320 | 2,355 | +40 | +1.7% | 1,127,300 |
| 2024/07/02 | 2,312.5 | 2,321.5 | 2,298.5 | 2,315 | +19 | +0.8% | 1,104,100 |
| 2024/07/01 | 2,290 | 2,312 | 2,284 | 2,296 | +27 | +1.2% | 1,211,400 |
51～
100
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
