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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,078 | 2,108 | 2,066 | 2,086 | +46 | +2.3% | 778,400 |
2020/10/02 | 2,043 | 2,081 | 2,017 | 2,040 | - | - | 1,393,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,015 | 2,045 | 1,997 | 2,011 | -4 | -0.2% | 1,521,900 |
2020/09/29 | 2,001 | 2,029 | 1,985 | 2,015 | -6 | -0.3% | 791,700 |
2020/09/28 | 1,955 | 2,025 | 1,955 | 2,021 | +80 | +4.1% | 1,356,100 |
2020/09/25 | 1,958 | 1,966 | 1,930 | 1,941 | +1 | +0.1% | 805,500 |
2020/09/24 | 1,944 | 1,966 | 1,934 | 1,940 | -27 | -1.4% | 657,500 |
2020/09/23 | 1,949 | 1,967 | 1,942 | 1,967 | +18 | +0.9% | 945,500 |
2020/09/18 | 1,947 | 1,968 | 1,929 | 1,949 | -11 | -0.6% | 1,142,400 |
2020/09/17 | 1,984 | 1,989 | 1,948 | 1,960 | -27 | -1.4% | 850,800 |
2020/09/16 | 2,033 | 2,033 | 1,984 | 1,987 | -52 | -2.6% | 850,100 |
2020/09/15 | 2,009 | 2,042 | 1,989 | 2,039 | +31 | +1.5% | 1,000,200 |
2020/09/14 | 1,974 | 2,018 | 1,972 | 2,008 | +40 | +2% | 1,022,300 |
2020/09/11 | 1,930 | 1,970 | 1,880 | 1,968 | +38 | +2% | 1,122,900 |
2020/09/10 | 1,927 | 1,931 | 1,899 | 1,930 | +4 | +0.2% | 735,500 |
2020/09/09 | 1,908 | 1,936 | 1,887 | 1,926 | +16 | +0.8% | 996,500 |
2020/09/08 | 1,894 | 1,914 | 1,871 | 1,910 | +25 | +1.3% | 532,300 |
2020/09/07 | 1,897 | 1,910 | 1,874 | 1,885 | ±0 | ±0% | 637,400 |
2020/09/04 | 1,886 | 1,907 | 1,879 | 1,885 | -26 | -1.4% | 721,600 |
2020/09/03 | 1,921 | 1,941 | 1,907 | 1,911 | +28 | +1.5% | 588,100 |
2020/09/02 | 1,914 | 1,919 | 1,875 | 1,883 | -29 | -1.5% | 1,128,200 |
2020/09/01 | 1,906 | 1,914 | 1,879 | 1,912 | -25 | -1.3% | 752,000 |
2020/08/31 | 1,940 | 1,980 | 1,936 | 1,937 | +31 | +1.6% | 810,900 |
2020/08/28 | 1,917 | 1,964 | 1,884 | 1,906 | -4 | -0.2% | 958,100 |
2020/08/27 | 1,917 | 1,923 | 1,901 | 1,910 | +10 | +0.5% | 591,500 |
2020/08/26 | 1,890 | 1,918 | 1,877 | 1,900 | +6 | +0.3% | 482,300 |
2020/08/25 | 1,883 | 1,924 | 1,883 | 1,894 | +61 | +3.3% | 1,017,300 |
2020/08/24 | 1,866 | 1,867 | 1,824 | 1,833 | -9 | -0.5% | 496,900 |
2020/08/21 | 1,842 | 1,864 | 1,825 | 1,842 | -12 | -0.6% | 798,700 |
2020/08/20 | 1,838 | 1,860 | 1,821 | 1,854 | -3 | -0.2% | 601,700 |
2020/08/19 | 1,821 | 1,866 | 1,810 | 1,857 | +44 | +2.4% | 817,200 |
2020/08/18 | 1,801 | 1,816 | 1,775 | 1,813 | +3 | +0.2% | 734,300 |
2020/08/17 | 1,823 | 1,835 | 1,803 | 1,810 | +6 | +0.3% | 654,600 |
2020/08/14 | 1,799 | 1,818 | 1,770 | 1,804 | +13 | +0.7% | 925,300 |
2020/08/13 | 1,833 | 1,836 | 1,744 | 1,791 | -16 | -0.9% | 1,569,600 |
2020/08/12 | 1,735 | 1,817 | 1,732 | 1,807 | +92 | +5.4% | 1,265,000 |
2020/08/11 | 1,697 | 1,743 | 1,691 | 1,715 | +39 | +2.3% | 1,610,400 |
2020/08/07 | 1,654 | 1,739 | 1,651 | 1,676 | +80 | +5% | 2,890,000 |
2020/08/06 | 1,603 | 1,608 | 1,581 | 1,596 | -14 | -0.9% | 983,000 |
2020/08/05 | 1,622 | 1,624 | 1,595 | 1,610 | -36 | -2.2% | 992,000 |
2020/08/04 | 1,589 | 1,647 | 1,587 | 1,646 | +82 | +5.2% | 1,281,700 |
2020/08/03 | 1,532 | 1,566 | 1,530 | 1,564 | +41 | +2.7% | 1,170,000 |
2020/07/31 | 1,586 | 1,591 | 1,523 | 1,523 | -78 | -4.9% | 979,400 |
2020/07/30 | 1,645 | 1,660 | 1,598 | 1,601 | -49 | -3% | 1,423,500 |
2020/07/29 | 1,648 | 1,661 | 1,631 | 1,650 | -33 | -2% | 1,030,200 |
2020/07/28 | 1,692 | 1,699 | 1,673 | 1,683 | -32 | -1.9% | 1,177,200 |
2020/07/27 | 1,710 | 1,724 | 1,691 | 1,715 | -9 | -0.5% | 1,037,200 |
2020/07/22 | 1,734 | 1,749 | 1,718 | 1,724 | -10 | -0.6% | 608,900 |
2020/07/21 | 1,716 | 1,748 | 1,712 | 1,734 | +11 | +0.6% | 783,500 |
1001~
1050
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