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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,539 | 2,540 | 2,516.5 | 2,535.5 | +16.5 | +0.7% | 385,700 |
| 2025/01/20 | 2,514.5 | 2,526 | 2,508.5 | 2,519 | +26.5 | +1.1% | 329,300 |
| 2025/01/17 | 2,485 | 2,502.5 | 2,478 | 2,492.5 | -5 | -0.2% | 436,300 |
| 2025/01/16 | 2,510.5 | 2,534.5 | 2,491 | 2,497.5 | -1 | ±0% | 544,700 |
| 2025/01/15 | 2,505 | 2,514 | 2,491.5 | 2,498.5 | +21 | +0.8% | 599,000 |
| 2025/01/14 | 2,504 | 2,506 | 2,467.5 | 2,477.5 | -8.5 | -0.3% | 689,500 |
| 2025/01/10 | 2,498.5 | 2,505 | 2,480.5 | 2,486 | +8 | +0.3% | 856,400 |
| 2025/01/09 | 2,482.5 | 2,495.5 | 2,475.5 | 2,478 | -13.5 | -0.5% | 417,200 |
| 2025/01/08 | 2,500 | 2,504 | 2,486.5 | 2,491.5 | -10.5 | -0.4% | 538,500 |
| 2025/01/07 | 2,485 | 2,517 | 2,461.5 | 2,502 | +7 | +0.3% | 607,500 |
| 2025/01/06 | 2,511 | 2,522 | 2,487 | 2,495 | -19.5 | -0.8% | 623,700 |
| 2024/12/30 | 2,529 | 2,545.5 | 2,505.5 | 2,514.5 | -14.5 | -0.6% | 515,400 |
| 2024/12/27 | 2,513 | 2,529 | 2,499 | 2,529 | +24 | +1% | 566,900 |
| 2024/12/26 | 2,481.5 | 2,505 | 2,469.5 | 2,505 | +29.5 | +1.2% | 501,300 |
| 2024/12/25 | 2,490.5 | 2,493 | 2,465 | 2,475.5 | -14 | -0.6% | 366,700 |
| 2024/12/24 | 2,517 | 2,517 | 2,489.5 | 2,489.5 | -25 | -1% | 253,000 |
| 2024/12/23 | 2,518.5 | 2,529.5 | 2,509.5 | 2,514.5 | +5.5 | +0.2% | 441,000 |
| 2024/12/20 | 2,526 | 2,543.5 | 2,506.5 | 2,509 | -6 | -0.2% | 876,400 |
| 2024/12/19 | 2,511 | 2,525.5 | 2,505 | 2,515 | -7.5 | -0.3% | 533,300 |
| 2024/12/18 | 2,501 | 2,538 | 2,499 | 2,522.5 | -3 | -0.1% | 832,200 |
| 2024/12/17 | 2,549.5 | 2,572 | 2,524 | 2,525.5 | -19 | -0.7% | 779,100 |
| 2024/12/16 | 2,538.5 | 2,549.5 | 2,528.5 | 2,544.5 | +15.5 | +0.6% | 496,300 |
| 2024/12/13 | 2,531.5 | 2,571 | 2,500 | 2,529 | -30 | -1.2% | 1,037,300 |
| 2024/12/12 | 2,540 | 2,576.5 | 2,540 | 2,559 | +38 | +1.5% | 900,800 |
| 2024/12/11 | 2,535.5 | 2,539 | 2,502.5 | 2,521 | -4 | -0.2% | 769,500 |
| 2024/12/10 | 2,527.5 | 2,534 | 2,485 | 2,525 | +2.5 | +0.1% | 711,800 |
| 2024/12/09 | 2,515 | 2,532.5 | 2,503.5 | 2,522.5 | +13 | +0.5% | 679,400 |
| 2024/12/06 | 2,505 | 2,513 | 2,489 | 2,509.5 | +16.5 | +0.7% | 724,000 |
| 2024/12/05 | 2,498 | 2,509 | 2,489 | 2,493 | -5 | -0.2% | 813,600 |
| 2024/12/04 | 2,455.5 | 2,508 | 2,454 | 2,498 | +33.5 | +1.4% | 845,800 |
| 2024/12/03 | 2,433 | 2,474.5 | 2,432.5 | 2,464.5 | +21.5 | +0.9% | 1,098,000 |
| 2024/12/02 | 2,418 | 2,450 | 2,405.5 | 2,443 | +25 | +1% | 637,400 |
| 2024/11/29 | 2,420 | 2,429 | 2,418 | 2,418 | -5.5 | -0.2% | 763,300 |
| 2024/11/28 | 2,402 | 2,432 | 2,400 | 2,423.5 | +21.5 | +0.9% | 414,000 |
| 2024/11/27 | 2,416.5 | 2,421 | 2,395 | 2,402 | -25.5 | -1.1% | 597,900 |
| 2024/11/26 | 2,419.5 | 2,450 | 2,417.5 | 2,427.5 | +7.5 | +0.3% | 607,400 |
| 2024/11/25 | 2,443.5 | 2,459.5 | 2,420 | 2,420 | +2 | +0.1% | 1,085,900 |
| 2024/11/22 | 2,398 | 2,429 | 2,398 | 2,418 | +22.5 | +0.9% | 494,700 |
| 2024/11/21 | 2,404 | 2,421.5 | 2,395.5 | 2,395.5 | -17 | -0.7% | 497,700 |
| 2024/11/20 | 2,387 | 2,425.5 | 2,386.5 | 2,412.5 | +21 | +0.9% | 932,900 |
| 2024/11/19 | 2,396.5 | 2,417.5 | 2,383.5 | 2,391.5 | +16.5 | +0.7% | 779,900 |
| 2024/11/18 | 2,364 | 2,408 | 2,363 | 2,375 | +7 | +0.3% | 930,200 |
| 2024/11/15 | 2,363 | 2,405.5 | 2,363 | 2,368 | +17 | +0.7% | 806,600 |
| 2024/11/14 | 2,370 | 2,394 | 2,347.5 | 2,351 | -22.5 | -0.9% | 866,200 |
| 2024/11/13 | 2,365 | 2,486 | 2,350.5 | 2,373.5 | -39.5 | -1.6% | 1,750,800 |
| 2024/11/12 | 2,383.5 | 2,415 | 2,381.5 | 2,413 | +15 | +0.6% | 938,900 |
| 2024/11/11 | 2,379.5 | 2,398 | 2,370 | 2,398 | +1 | ±0% | 468,000 |
| 2024/11/08 | 2,432.5 | 2,439 | 2,385.5 | 2,397 | -17.5 | -0.7% | 875,000 |
| 2024/11/07 | 2,431 | 2,432.5 | 2,386 | 2,414.5 | +10 | +0.4% | 609,000 |
| 2024/11/06 | 2,407.5 | 2,444 | 2,399 | 2,404.5 | +19.5 | +0.8% | 736,200 |
51～
100
件表示中 / 3673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 | 268,000円 | +8.1% | +5.7% | 3.96% | 18.43倍 | 1.90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 |
| すかいＨＤ | 286,800円 | +10.9% | +3.9% | 0.70% | 44.09倍 | 3.76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 |
| コスモス薬品 | 781,800円 | +7.5% | +0.3% | 0.83% | 25.29倍 | 2.54倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| スギＨＤ | 284,600円 | +17.5% | +13.0% | 1.23% | 20.20倍 | 2.11倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| Ｆ＆ＬＣ | 452,100円 | +13.0% | +20.1% | 0.61% | 34.10倍 | 6.68倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
