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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,405 | 2,405 | 2,373.5 | 2,385 | -3.5 | -0.1% | 523,600 |
| 2024/11/01 | 2,373 | 2,402.5 | 2,361 | 2,388.5 | -20 | -0.8% | 360,800 |
| 2024/10/31 | 2,414 | 2,415 | 2,395.5 | 2,408.5 | +5 | +0.2% | 406,300 |
| 2024/10/30 | 2,397 | 2,410.5 | 2,385 | 2,403.5 | +6.5 | +0.3% | 545,700 |
| 2024/10/29 | 2,386 | 2,404 | 2,368.5 | 2,397 | +27 | +1.1% | 333,200 |
| 2024/10/28 | 2,354 | 2,382 | 2,343.5 | 2,370 | +11 | +0.5% | 435,400 |
| 2024/10/25 | 2,350.5 | 2,368.5 | 2,343 | 2,359 | -11.5 | -0.5% | 415,700 |
| 2024/10/24 | 2,358.5 | 2,389 | 2,355 | 2,370.5 | ±0 | ±0% | 495,300 |
| 2024/10/23 | 2,381.5 | 2,398.5 | 2,359 | 2,370.5 | -15 | -0.6% | 321,500 |
| 2024/10/22 | 2,400 | 2,400 | 2,362.5 | 2,385.5 | -17.5 | -0.7% | 458,900 |
| 2024/10/21 | 2,424.5 | 2,429 | 2,403 | 2,403 | -21.5 | -0.9% | 339,900 |
| 2024/10/18 | 2,425 | 2,447.5 | 2,414 | 2,424.5 | +6 | +0.2% | 540,600 |
| 2024/10/17 | 2,459 | 2,460 | 2,418.5 | 2,418.5 | -31.5 | -1.3% | 808,500 |
| 2024/10/16 | 2,412 | 2,453 | 2,401.5 | 2,450 | +37 | +1.5% | 827,600 |
| 2024/10/15 | 2,420.5 | 2,430 | 2,413 | 2,413 | -6 | -0.2% | 506,900 |
| 2024/10/11 | 2,429.5 | 2,430 | 2,400.5 | 2,419 | +12 | +0.5% | 593,700 |
| 2024/10/10 | 2,416 | 2,428.5 | 2,404 | 2,407 | +8 | +0.3% | 431,600 |
| 2024/10/09 | 2,421 | 2,423 | 2,399 | 2,399 | +5 | +0.2% | 638,300 |
| 2024/10/08 | 2,384.5 | 2,397 | 2,380 | 2,394 | -16 | -0.7% | 405,900 |
| 2024/10/07 | 2,433.5 | 2,434 | 2,410 | 2,410 | +3.5 | +0.1% | 699,900 |
| 2024/10/04 | 2,368 | 2,406.5 | 2,368 | 2,406.5 | +31.5 | +1.3% | 681,300 |
| 2024/10/03 | 2,392 | 2,403 | 2,375 | 2,375 | +23.5 | +1% | 724,200 |
| 2024/10/02 | 2,370 | 2,374 | 2,341 | 2,351.5 | -29.5 | -1.2% | 680,700 |
| 2024/10/01 | 2,400.5 | 2,403.5 | 2,364.5 | 2,381 | -9.5 | -0.4% | 799,700 |
| 2024/09/30 | 2,320 | 2,403 | 2,315 | 2,390.5 | -59.5 | -2.4% | 992,900 |
| 2024/09/27 | 2,446 | 2,453 | 2,419 | 2,450 | -35.5 | -1.4% | 1,030,200 |
| 2024/09/26 | 2,465 | 2,485.5 | 2,449 | 2,485.5 | +31 | +1.3% | 840,700 |
| 2024/09/25 | 2,465 | 2,479 | 2,440.5 | 2,454.5 | -10.5 | -0.4% | 545,800 |
| 2024/09/24 | 2,500 | 2,503.5 | 2,464.5 | 2,465 | -4 | -0.2% | 775,000 |
| 2024/09/20 | 2,522.5 | 2,529 | 2,464.5 | 2,469 | -27.5 | -1.1% | 869,600 |
| 2024/09/19 | 2,511 | 2,533.5 | 2,496.5 | 2,496.5 | +10 | +0.4% | 560,600 |
| 2024/09/18 | 2,497.5 | 2,510.5 | 2,456 | 2,486.5 | +3.5 | +0.1% | 552,600 |
| 2024/09/17 | 2,515.5 | 2,527.5 | 2,470 | 2,483 | -14 | -0.6% | 799,300 |
| 2024/09/13 | 2,543.5 | 2,546 | 2,491.5 | 2,497 | -37.5 | -1.5% | 953,700 |
| 2024/09/12 | 2,550 | 2,568 | 2,530.5 | 2,534.5 | +17.5 | +0.7% | 853,200 |
| 2024/09/11 | 2,536 | 2,547.5 | 2,494 | 2,517 | -34 | -1.3% | 996,700 |
| 2024/09/10 | 2,538 | 2,583.5 | 2,530.5 | 2,551 | +40.5 | +1.6% | 922,200 |
| 2024/09/09 | 2,453 | 2,523 | 2,450 | 2,510.5 | +13.5 | +0.5% | 826,700 |
| 2024/09/06 | 2,488.5 | 2,505.5 | 2,480.5 | 2,497 | +35.5 | +1.4% | 1,003,100 |
| 2024/09/05 | 2,427 | 2,477 | 2,424 | 2,461.5 | +8 | +0.3% | 510,900 |
| 2024/09/04 | 2,460 | 2,515 | 2,436.5 | 2,453.5 | -75 | -3% | 853,200 |
| 2024/09/03 | 2,479 | 2,529.5 | 2,470 | 2,528.5 | +58.5 | +2.4% | 625,800 |
| 2024/09/02 | 2,460.5 | 2,470 | 2,449.5 | 2,470 | +7.5 | +0.3% | 641,100 |
| 2024/08/30 | 2,482 | 2,497 | 2,461 | 2,462.5 | -30.5 | -1.2% | 570,700 |
| 2024/08/29 | 2,512 | 2,512 | 2,471 | 2,493 | -19 | -0.8% | 1,255,800 |
| 2024/08/28 | 2,509.5 | 2,518.5 | 2,495 | 2,512 | -1.5 | -0.1% | 566,200 |
| 2024/08/27 | 2,444 | 2,521.5 | 2,425 | 2,513.5 | +89.5 | +3.7% | 1,308,900 |
| 2024/08/26 | 2,441 | 2,448 | 2,413 | 2,424 | -13.5 | -0.6% | 594,800 |
| 2024/08/23 | 2,402 | 2,456.5 | 2,398 | 2,437.5 | +64.5 | +2.7% | 1,135,000 |
| 2024/08/22 | 2,378.5 | 2,388 | 2,357.5 | 2,373 | -5.5 | -0.2% | 461,000 |
101～
150
件表示中 / 3673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 | 268,000円 | +8.1% | +5.7% | 3.96% | 18.43倍 | 1.90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 | 286,800円 | +10.9% | +3.9% | 0.70% | 44.09倍 | 3.76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 |
| コスモス薬品 | 781,800円 | +7.5% | +0.3% | 0.83% | 25.29倍 | 2.54倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| スギＨＤ | 284,600円 | +17.5% | +13.0% | 1.23% | 20.20倍 | 2.11倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| Ｆ＆ＬＣ | 452,100円 | +13.0% | +20.1% | 0.61% | 34.10倍 | 6.68倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
