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 |
---|---|---|---|---|---|---|---|
2020/06/01 | 1,925 | 1,937 | 1,896 | 1,920 | -23 | -1.2% | 1,578,900 |
2020/05/29 | 1,995 | 1,999 | 1,876 | 1,943 | -35 | -1.8% | 2,661,100 |
2020/05/28 | 1,985 | 2,011 | 1,916 | 1,978 | +23 | +1.2% | 1,958,200 |
2020/05/27 | 1,915 | 1,970 | 1,892 | 1,955 | +52 | +2.7% | 2,015,000 |
2020/05/26 | 1,810 | 1,918 | 1,800 | 1,903 | +110 | +6.1% | 1,689,400 |
2020/05/25 | 1,777 | 1,803 | 1,753 | 1,793 | +76 | +4.4% | 870,900 |
2020/05/22 | 1,737 | 1,737 | 1,697 | 1,717 | +1 | +0.1% | 1,028,000 |
2020/05/21 | 1,760 | 1,761 | 1,695 | 1,716 | -35 | -2% | 1,033,300 |
2020/05/20 | 1,745 | 1,768 | 1,718 | 1,751 | -16 | -0.9% | 912,300 |
2020/05/19 | 1,780 | 1,803 | 1,751 | 1,767 | +64 | +3.8% | 1,446,500 |
2020/05/18 | 1,682 | 1,706 | 1,654 | 1,703 | +33 | +2% | 614,100 |
2020/05/15 | 1,672 | 1,673 | 1,636 | 1,670 | +24 | +1.5% | 870,100 |
2020/05/14 | 1,680 | 1,698 | 1,645 | 1,646 | -50 | -2.9% | 897,800 |
2020/05/13 | 1,724 | 1,766 | 1,688 | 1,696 | -37 | -2.1% | 1,156,200 |
2020/05/12 | 1,782 | 1,787 | 1,730 | 1,733 | -89 | -4.9% | 1,311,700 |
2020/05/11 | 1,753 | 1,846 | 1,753 | 1,822 | +95 | +5.5% | 1,167,700 |
2020/05/08 | 1,659 | 1,728 | 1,639 | 1,727 | +108 | +6.7% | 1,281,100 |
2020/05/07 | 1,659 | 1,669 | 1,603 | 1,619 | -79 | -4.7% | 1,245,500 |
2020/05/01 | 1,732 | 1,744 | 1,688 | 1,698 | -74 | -4.2% | 1,254,300 |
2020/04/30 | 1,742 | 1,817 | 1,731 | 1,772 | +82 | +4.9% | 1,639,300 |
2020/04/28 | 1,707 | 1,720 | 1,675 | 1,690 | -7 | -0.4% | 841,600 |
2020/04/27 | 1,686 | 1,702 | 1,665 | 1,697 | +47 | +2.8% | 978,300 |
2020/04/24 | 1,650 | 1,655 | 1,627 | 1,650 | -13 | -0.8% | 827,900 |
2020/04/23 | 1,604 | 1,665 | 1,597 | 1,663 | +80 | +5.1% | 1,070,300 |
2020/04/22 | 1,618 | 1,642 | 1,576 | 1,583 | -58 | -3.5% | 1,055,400 |
2020/04/21 | 1,615 | 1,649 | 1,598 | 1,641 | +13 | +0.8% | 1,205,400 |
2020/04/20 | 1,608 | 1,645 | 1,602 | 1,628 | -20 | -1.2% | 1,083,400 |
2020/04/17 | 1,573 | 1,651 | 1,560 | 1,648 | +77 | +4.9% | 1,874,300 |
2020/04/16 | 1,638 | 1,672 | 1,565 | 1,571 | -53 | -3.3% | 1,926,200 |
2020/04/15 | 1,671 | 1,673 | 1,609 | 1,624 | -47 | -2.8% | 1,380,400 |
2020/04/14 | 1,633 | 1,681 | 1,629 | 1,671 | +25 | +1.5% | 1,729,400 |
2020/04/13 | 1,710 | 1,715 | 1,637 | 1,646 | -91 | -5.2% | 1,286,200 |
2020/04/10 | 1,771 | 1,779 | 1,693 | 1,737 | +8 | +0.5% | 1,208,900 |
2020/04/09 | 1,716 | 1,776 | 1,701 | 1,729 | +19 | +1.1% | 1,396,700 |
2020/04/08 | 1,634 | 1,723 | 1,618 | 1,710 | +82 | +5% | 1,463,500 |
2020/04/07 | 1,638 | 1,677 | 1,560 | 1,628 | +31 | +1.9% | 1,740,900 |
2020/04/06 | 1,553 | 1,646 | 1,514 | 1,597 | +31 | +2% | 2,306,800 |
2020/04/03 | 1,670 | 1,724 | 1,555 | 1,566 | -97 | -5.8% | 1,575,700 |
2020/04/02 | 1,687 | 1,743 | 1,658 | 1,663 | -26 | -1.5% | 1,928,200 |
2020/04/01 | 1,735 | 1,785 | 1,675 | 1,689 | -126 | -6.9% | 2,057,800 |
2020/03/31 | 1,908 | 1,916 | 1,787 | 1,815 | -77 | -4.1% | 1,995,900 |
2020/03/30 | 1,882 | 1,904 | 1,789 | 1,892 | -109 | -5.4% | 2,141,900 |
2020/03/27 | 2,028 | 2,070 | 1,934 | 2,001 | +13 | +0.7% | 1,979,300 |
2020/03/26 | 2,041 | 2,066 | 1,958 | 1,988 | -109 | -5.2% | 1,224,600 |
2020/03/25 | 2,016 | 2,118 | 2,000 | 2,097 | +239 | +12.9% | 1,894,400 |
2020/03/24 | 1,881 | 1,968 | 1,831 | 1,858 | +17 | +0.9% | 2,051,800 |
2020/03/23 | 2,154 | 2,195 | 1,829 | 1,841 | -174 | -8.6% | 2,791,900 |
2020/03/19 | 1,945 | 2,060 | 1,884 | 2,015 | +132 | +7% | 2,595,500 |
2020/03/18 | 1,801 | 1,972 | 1,788 | 1,883 | +113 | +6.4% | 2,809,500 |
2020/03/17 | 1,707 | 1,807 | 1,679 | 1,770 | +33 | +1.9% | 2,582,100 |
1101~
1150
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