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 |
---|---|---|---|---|---|---|---|
2021/01/08 | 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 |
2020/12/16 | 1,944 | 1,947 | 1,915 | 1,918 | -10 | -0.5% | 644,200 |
2020/12/15 | 1,937 | 1,949 | 1,923 | 1,928 | -16 | -0.8% | 622,600 |
2020/12/14 | 1,959 | 1,967 | 1,936 | 1,944 | -1 | -0.1% | 663,900 |
2020/12/11 | 1,922 | 1,949 | 1,913 | 1,945 | +33 | +1.7% | 927,900 |
2020/12/10 | 1,937 | 1,949 | 1,912 | 1,912 | -25 | -1.3% | 856,300 |
2020/12/09 | 1,914 | 1,948 | 1,905 | 1,937 | +38 | +2% | 1,069,600 |
2020/12/08 | 1,895 | 1,906 | 1,862 | 1,899 | -10 | -0.5% | 777,700 |
2020/12/07 | 1,948 | 1,948 | 1,909 | 1,909 | -22 | -1.1% | 843,900 |
2020/12/04 | 1,931 | 1,948 | 1,921 | 1,931 | +4 | +0.2% | 811,000 |
2020/12/03 | 1,926 | 1,939 | 1,917 | 1,927 | +19 | +1% | 1,140,400 |
2020/12/02 | 1,917 | 1,931 | 1,896 | 1,908 | -9 | -0.5% | 1,467,100 |
2020/12/01 | 1,895 | 1,932 | 1,890 | 1,917 | +11 | +0.6% | 807,800 |
2020/11/30 | 1,961 | 1,962 | 1,891 | 1,906 | -29 | -1.5% | 1,579,900 |
2020/11/27 | 1,931 | 1,945 | 1,923 | 1,935 | -7 | -0.4% | 990,600 |
2020/11/26 | 1,948 | 1,971 | 1,921 | 1,942 | -21 | -1.1% | 855,100 |
2020/11/25 | 1,991 | 2,014 | 1,963 | 1,963 | -27 | -1.4% | 1,353,800 |
2020/11/24 | 1,986 | 2,009 | 1,968 | 1,990 | +52 | +2.7% | 1,004,500 |
2020/11/20 | 1,966 | 1,976 | 1,924 | 1,938 | -55 | -2.8% | 1,270,200 |
2020/11/19 | 2,020 | 2,028 | 1,976 | 1,993 | -38 | -1.9% | 1,073,700 |
2020/11/18 | 2,079 | 2,085 | 2,026 | 2,031 | -97 | -4.6% | 897,800 |
2020/11/17 | 2,107 | 2,137 | 2,081 | 2,128 | +56 | +2.7% | 884,600 |
2020/11/16 | 2,090 | 2,091 | 2,029 | 2,072 | +19 | +0.9% | 1,082,600 |
2020/11/13 | 2,161 | 2,161 | 1,969 | 2,053 | -86 | -4% | 1,701,000 |
2020/11/12 | 2,137 | 2,170 | 2,104 | 2,139 | -25 | -1.2% | 1,268,700 |
2020/11/11 | 2,137 | 2,188 | 2,136 | 2,164 | +71 | +3.4% | 1,607,300 |
2020/11/10 | 2,068 | 2,109 | 2,064 | 2,093 | +147 | +7.6% | 1,724,800 |
2020/11/09 | 1,992 | 1,995 | 1,936 | 1,946 | -41 | -2.1% | 1,355,300 |
2020/11/06 | 1,959 | 2,000 | 1,957 | 1,987 | -21 | -1% | 785,800 |
2020/11/05 | 2,015 | 2,018 | 1,987 | 2,008 | +19 | +1% | 902,100 |
2020/11/04 | 2,000 | 2,006 | 1,965 | 1,989 | +48 | +2.5% | 827,200 |
2020/11/02 | 1,883 | 1,954 | 1,880 | 1,941 | +67 | +3.6% | 614,200 |
2020/10/30 | 1,941 | 1,941 | 1,869 | 1,874 | -50 | -2.6% | 1,050,400 |
2020/10/29 | 1,917 | 1,939 | 1,906 | 1,924 | -33 | -1.7% | 832,900 |
2020/10/28 | 1,976 | 1,977 | 1,944 | 1,957 | -16 | -0.8% | 923,000 |
2020/10/27 | 1,968 | 1,985 | 1,937 | 1,973 | -6 | -0.3% | 1,208,500 |
951~
1000
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