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 |
---|---|---|---|---|---|---|---|
2020/08/13 | 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 |
2020/07/20 | 1,739 | 1,741 | 1,713 | 1,723 | -24 | -1.4% | 889,300 |
2020/07/17 | 1,750 | 1,759 | 1,728 | 1,747 | -22 | -1.2% | 812,200 |
2020/07/16 | 1,747 | 1,797 | 1,733 | 1,769 | +38 | +2.2% | 1,227,500 |
2020/07/15 | 1,753 | 1,775 | 1,714 | 1,731 | +6 | +0.3% | 1,127,800 |
2020/07/14 | 1,733 | 1,742 | 1,700 | 1,725 | -27 | -1.5% | 885,200 |
2020/07/13 | 1,757 | 1,799 | 1,733 | 1,752 | +59 | +3.5% | 1,548,600 |
2020/07/10 | 1,762 | 1,781 | 1,692 | 1,693 | -72 | -4.1% | 1,631,600 |
2020/07/09 | 1,824 | 1,831 | 1,765 | 1,765 | -37 | -2.1% | 1,643,400 |
2020/07/08 | 1,843 | 1,851 | 1,801 | 1,802 | -73 | -3.9% | 2,276,900 |
2020/07/07 | 1,963 | 1,969 | 1,868 | 1,875 | -91 | -4.6% | 1,842,200 |
2020/07/06 | 1,899 | 1,974 | 1,899 | 1,966 | +52 | +2.7% | 860,400 |
2020/07/03 | 1,943 | 1,950 | 1,892 | 1,914 | -16 | -0.8% | 865,500 |
2020/07/02 | 1,890 | 1,966 | 1,886 | 1,930 | +5 | +0.3% | 1,347,100 |
2020/07/01 | 1,948 | 1,977 | 1,915 | 1,925 | -21 | -1.1% | 1,238,900 |
2020/06/30 | 2,008 | 2,015 | 1,943 | 1,946 | -19 | -1% | 1,329,900 |
2020/06/29 | 1,978 | 1,988 | 1,938 | 1,965 | -63 | -3.1% | 1,497,100 |
2020/06/26 | 2,056 | 2,057 | 2,023 | 2,028 | +8 | +0.4% | 544,400 |
2020/06/25 | 2,053 | 2,056 | 2,007 | 2,020 | -83 | -3.9% | 1,034,900 |
2020/06/24 | 2,082 | 2,138 | 2,077 | 2,103 | +28 | +1.3% | 1,270,400 |
2020/06/23 | 2,098 | 2,104 | 2,045 | 2,075 | +17 | +0.8% | 693,100 |
2020/06/22 | 2,056 | 2,067 | 2,029 | 2,058 | -6 | -0.3% | 646,800 |
2020/06/19 | 2,090 | 2,091 | 2,041 | 2,064 | -13 | -0.6% | 1,127,600 |
2020/06/18 | 2,055 | 2,084 | 2,032 | 2,077 | -8 | -0.4% | 895,300 |
2020/06/17 | 2,105 | 2,120 | 2,037 | 2,085 | -20 | -1% | 1,112,800 |
2020/06/16 | 2,017 | 2,113 | 2,000 | 2,105 | +129 | +6.5% | 1,216,600 |
2020/06/15 | 2,000 | 2,020 | 1,969 | 1,976 | -55 | -2.7% | 965,900 |
2020/06/12 | 1,979 | 2,040 | 1,955 | 2,031 | +2 | +0.1% | 1,683,700 |
2020/06/11 | 2,089 | 2,109 | 2,028 | 2,029 | -110 | -5.1% | 1,373,100 |
2020/06/10 | 2,093 | 2,147 | 2,074 | 2,139 | -4 | -0.2% | 1,276,000 |
2020/06/09 | 2,199 | 2,206 | 2,118 | 2,143 | -27 | -1.2% | 1,430,200 |
2020/06/08 | 2,202 | 2,214 | 2,157 | 2,170 | +4 | +0.2% | 1,418,400 |
2020/06/05 | 2,136 | 2,167 | 2,112 | 2,166 | +26 | +1.2% | 1,623,700 |
2020/06/04 | 2,180 | 2,182 | 2,098 | 2,140 | +60 | +2.9% | 2,392,300 |
2020/06/03 | 2,089 | 2,142 | 2,063 | 2,080 | +79 | +3.9% | 2,136,000 |
2020/06/02 | 1,950 | 2,027 | 1,934 | 2,001 | +81 | +4.2% | 1,740,500 |
1051~
1100
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