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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,822 | 2,843.5 | 2,818 | 2,835.5 | +8.5 | +0.3% | 526,000 |
| 2025/05/01 | 2,828.5 | 2,843 | 2,817 | 2,827 | -1.5 | -0.1% | 482,100 |
| 2025/04/30 | 2,833.5 | 2,844.5 | 2,805 | 2,828.5 | +4 | +0.1% | 748,600 |
| 2025/04/28 | 2,776 | 2,835.5 | 2,775 | 2,824.5 | +64 | +2.3% | 873,400 |
| 2025/04/25 | 2,761.5 | 2,776.5 | 2,745.5 | 2,760.5 | -15 | -0.5% | 1,036,700 |
| 2025/04/24 | 2,860.5 | 2,865.5 | 2,766.5 | 2,775.5 | -99.5 | -3.5% | 1,145,200 |
| 2025/04/23 | 2,935 | 2,940 | 2,857 | 2,875 | +2.5 | +0.1% | 1,049,900 |
| 2025/04/22 | 2,885 | 2,894 | 2,863 | 2,872.5 | -33 | -1.1% | 894,900 |
| 2025/04/21 | 2,898 | 2,916 | 2,886 | 2,905.5 | +21.5 | +0.7% | 661,600 |
| 2025/04/18 | 2,860 | 2,892 | 2,856.5 | 2,884 | +19.5 | +0.7% | 430,600 |
| 2025/04/17 | 2,852 | 2,896.5 | 2,847.5 | 2,864.5 | +37.5 | +1.3% | 673,900 |
| 2025/04/16 | 2,825 | 2,834.5 | 2,803.5 | 2,827 | +27 | +1% | 528,000 |
| 2025/04/15 | 2,817 | 2,836 | 2,796.5 | 2,800 | -2 | -0.1% | 666,900 |
| 2025/04/14 | 2,850 | 2,868 | 2,802 | 2,802 | -32.5 | -1.1% | 995,400 |
| 2025/04/11 | 2,744 | 2,844.5 | 2,744 | 2,834.5 | +23 | +0.8% | 1,676,900 |
| 2025/04/10 | 2,756 | 2,817 | 2,726 | 2,811.5 | +123.5 | +4.6% | 1,157,500 |
| 2025/04/09 | 2,660 | 2,712.5 | 2,630.5 | 2,688 | +9 | +0.3% | 1,278,100 |
| 2025/04/08 | 2,654 | 2,709.5 | 2,638 | 2,679 | +125 | +4.9% | 1,391,200 |
| 2025/04/07 | 2,650 | 2,693.5 | 2,551 | 2,554 | -126.5 | -4.7% | 1,829,300 |
| 2025/04/04 | 2,641 | 2,701.5 | 2,641 | 2,680.5 | -6.5 | -0.2% | 1,405,500 |
| 2025/04/03 | 2,599 | 2,706 | 2,596.5 | 2,687 | +25.5 | +1% | 1,390,600 |
| 2025/04/02 | 2,651 | 2,670.5 | 2,617.5 | 2,661.5 | -3 | -0.1% | 1,230,700 |
| 2025/04/01 | 2,711 | 2,723.5 | 2,651.5 | 2,664.5 | -35 | -1.3% | 1,271,400 |
| 2025/03/31 | 2,697.5 | 2,715 | 2,675 | 2,699.5 | -35.5 | -1.3% | 997,400 |
| 2025/03/28 | 2,748 | 2,760 | 2,705.5 | 2,735 | -16 | -0.6% | 1,006,100 |
| 2025/03/27 | 2,742.5 | 2,754 | 2,721.5 | 2,751 | +29.5 | +1.1% | 685,300 |
| 2025/03/26 | 2,740 | 2,740 | 2,715 | 2,721.5 | -6.5 | -0.2% | 593,700 |
| 2025/03/25 | 2,740.5 | 2,743.5 | 2,709.5 | 2,728 | -2 | -0.1% | 581,900 |
| 2025/03/24 | 2,732 | 2,740 | 2,721 | 2,730 | +12.5 | +0.5% | 503,700 |
| 2025/03/21 | 2,724 | 2,736.5 | 2,710.5 | 2,717.5 | +8 | +0.3% | 874,800 |
| 2025/03/19 | 2,705 | 2,723.5 | 2,705 | 2,709.5 | +5 | +0.2% | 470,400 |
| 2025/03/18 | 2,699 | 2,721.5 | 2,686.5 | 2,704.5 | +33.5 | +1.3% | 711,500 |
| 2025/03/17 | 2,650 | 2,689 | 2,643 | 2,671 | +36 | +1.4% | 605,000 |
| 2025/03/14 | 2,591.5 | 2,654.5 | 2,590 | 2,635 | +11.5 | +0.4% | 1,025,500 |
| 2025/03/13 | 2,621.5 | 2,633.5 | 2,609 | 2,623.5 | +3 | +0.1% | 742,500 |
| 2025/03/12 | 2,641 | 2,653 | 2,610.5 | 2,620.5 | -24 | -0.9% | 724,200 |
| 2025/03/11 | 2,625 | 2,652.5 | 2,616 | 2,644.5 | +3 | +0.1% | 826,100 |
| 2025/03/10 | 2,659 | 2,665.5 | 2,632 | 2,641.5 | -10 | -0.4% | 729,500 |
| 2025/03/07 | 2,640 | 2,671 | 2,640 | 2,651.5 | -8.5 | -0.3% | 801,600 |
| 2025/03/06 | 2,644 | 2,673 | 2,635.5 | 2,660 | +31.5 | +1.2% | 580,500 |
| 2025/03/05 | 2,624.5 | 2,667.5 | 2,615.5 | 2,628.5 | -14 | -0.5% | 753,900 |
| 2025/03/04 | 2,656 | 2,672.5 | 2,626 | 2,642.5 | -13.5 | -0.5% | 870,700 |
| 2025/03/03 | 2,600 | 2,671.5 | 2,600 | 2,656 | +65.5 | +2.5% | 1,074,200 |
| 2025/02/28 | 2,628 | 2,655 | 2,578 | 2,590.5 | -28.5 | -1.1% | 846,100 |
| 2025/02/27 | 2,618 | 2,625 | 2,602 | 2,619 | +23 | +0.9% | 594,500 |
| 2025/02/26 | 2,610 | 2,614.5 | 2,582 | 2,596 | +2.5 | +0.1% | 802,300 |
| 2025/02/25 | 2,571 | 2,600 | 2,570.5 | 2,593.5 | +7 | +0.3% | 677,000 |
| 2025/02/21 | 2,582.5 | 2,595.5 | 2,570.5 | 2,586.5 | +4 | +0.2% | 708,200 |
| 2025/02/20 | 2,572 | 2,597 | 2,567 | 2,582.5 | -15.5 | -0.6% | 420,800 |
| 2025/02/19 | 2,611.5 | 2,619 | 2,592.5 | 2,598 | -13.5 | -0.5% | 322,500 |
51～
100
件表示中 / 3742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 | 298,300円 | +7.1% | +5.2% | 4.39% | 19.13倍 | 2.18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 | 291,500円 | +10.9% | +3.9% | 0.69% | 44.81倍 | 3.83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 |
| ツルハＨＤ | 1,153,000円 | +31.7% | - | 2.32% | 22.64倍 | 2.00倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ウエルシアＨＤ | 261,200円 | - | - | - | - | 2.18倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| サンドラッグ | 454,400円 | +6.0% | +4.9% | 2.88% | 16.77倍 | 1.97倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
市場注目の銘柄
チャート関連のコラム
