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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 2,271 | 2,284 | 2,261 | 2,269 | +1 | ±0% | 854,600 |
| 2024/06/27 | 2,261.5 | 2,278.5 | 2,245.5 | 2,268 | +5 | +0.2% | 1,781,600 |
| 2024/06/26 | 2,250 | 2,266 | 2,240 | 2,263 | -4 | -0.2% | 931,800 |
| 2024/06/25 | 2,260.5 | 2,271.5 | 2,255 | 2,267 | +11 | +0.5% | 870,000 |
| 2024/06/24 | 2,274.5 | 2,274.5 | 2,238 | 2,256 | -2.5 | -0.1% | 987,200 |
| 2024/06/21 | 2,248 | 2,264 | 2,243.5 | 2,258.5 | +17 | +0.8% | 1,291,900 |
| 2024/06/20 | 2,230.5 | 2,242.5 | 2,220 | 2,241.5 | +12.5 | +0.6% | 1,197,200 |
| 2024/06/19 | 2,208 | 2,229.5 | 2,203.5 | 2,229 | +14 | +0.6% | 895,700 |
| 2024/06/18 | 2,237 | 2,245 | 2,200.5 | 2,215 | -20.5 | -0.9% | 1,594,100 |
| 2024/06/17 | 2,249.5 | 2,251 | 2,223 | 2,235.5 | -20 | -0.9% | 912,000 |
| 2024/06/14 | 2,208.5 | 2,260 | 2,208.5 | 2,255.5 | -3 | -0.1% | 1,723,200 |
| 2024/06/13 | 2,315 | 2,315.5 | 2,254.5 | 2,258.5 | -51 | -2.2% | 1,138,200 |
| 2024/06/12 | 2,316.5 | 2,320 | 2,294.5 | 2,309.5 | -12.5 | -0.5% | 709,500 |
| 2024/06/11 | 2,309.5 | 2,327.5 | 2,308.5 | 2,322 | +7 | +0.3% | 607,500 |
| 2024/06/10 | 2,300.5 | 2,320 | 2,299 | 2,315 | +15 | +0.7% | 667,000 |
| 2024/06/07 | 2,289 | 2,301.5 | 2,283 | 2,300 | +3.5 | +0.2% | 530,700 |
| 2024/06/06 | 2,310 | 2,321 | 2,295.5 | 2,296.5 | -11 | -0.5% | 627,300 |
| 2024/06/05 | 2,290 | 2,322.5 | 2,289 | 2,307.5 | +3.5 | +0.2% | 753,400 |
| 2024/06/04 | 2,316.5 | 2,327.5 | 2,291.5 | 2,304 | -26 | -1.1% | 1,350,200 |
| 2024/06/03 | 2,341.5 | 2,355 | 2,325.5 | 2,330 | -5.5 | -0.2% | 740,600 |
| 2024/05/31 | 2,312 | 2,341 | 2,308.5 | 2,335.5 | +36.5 | +1.6% | 755,900 |
| 2024/05/30 | 2,258 | 2,309 | 2,250.5 | 2,299 | +31.5 | +1.4% | 962,200 |
| 2024/05/29 | 2,314 | 2,323.5 | 2,267.5 | 2,267.5 | -46 | -2% | 695,500 |
| 2024/05/28 | 2,308 | 2,315.5 | 2,295.5 | 2,313.5 | ±0 | ±0% | 648,600 |
| 2024/05/27 | 2,307.5 | 2,313.5 | 2,288.5 | 2,313.5 | +12.5 | +0.5% | 600,300 |
| 2024/05/24 | 2,273 | 2,306 | 2,268 | 2,301 | -18.5 | -0.8% | 866,900 |
| 2024/05/23 | 2,329.5 | 2,338.5 | 2,310.5 | 2,319.5 | -21 | -0.9% | 652,200 |
| 2024/05/22 | 2,344.5 | 2,358.5 | 2,331 | 2,340.5 | -7.5 | -0.3% | 651,000 |
| 2024/05/21 | 2,368.5 | 2,373.5 | 2,340 | 2,348 | -26 | -1.1% | 615,200 |
| 2024/05/20 | 2,355 | 2,396 | 2,351 | 2,374 | +44 | +1.9% | 667,300 |
| 2024/05/17 | 2,290 | 2,333 | 2,290 | 2,330 | +13.5 | +0.6% | 598,700 |
| 2024/05/16 | 2,327.5 | 2,342 | 2,276.5 | 2,316.5 | -6.5 | -0.3% | 1,045,000 |
| 2024/05/15 | 2,424 | 2,425 | 2,301 | 2,323 | -101 | -4.2% | 2,503,200 |
| 2024/05/14 | 2,384.5 | 2,427.5 | 2,370.5 | 2,424 | +39.5 | +1.7% | 863,600 |
| 2024/05/13 | 2,393.5 | 2,395 | 2,353 | 2,384.5 | -9 | -0.4% | 675,700 |
| 2024/05/10 | 2,389.5 | 2,416 | 2,385.5 | 2,393.5 | +13 | +0.5% | 694,400 |
| 2024/05/09 | 2,395.5 | 2,395.5 | 2,377 | 2,380.5 | -4.5 | -0.2% | 496,700 |
| 2024/05/08 | 2,419.5 | 2,422 | 2,376 | 2,385 | -34.5 | -1.4% | 825,300 |
| 2024/05/07 | 2,395 | 2,423 | 2,393 | 2,419.5 | +31.5 | +1.3% | 724,700 |
| 2024/05/02 | 2,404 | 2,407.5 | 2,377.5 | 2,388 | -23 | -1% | 526,900 |
| 2024/05/01 | 2,399.5 | 2,413.5 | 2,390 | 2,411 | -8 | -0.3% | 654,400 |
| 2024/04/30 | 2,439 | 2,448 | 2,413.5 | 2,419 | -9.5 | -0.4% | 680,200 |
| 2024/04/26 | 2,389.5 | 2,432.5 | 2,380 | 2,428.5 | +25.5 | +1.1% | 645,200 |
| 2024/04/25 | 2,410 | 2,417.5 | 2,383 | 2,403 | -25 | -1% | 573,900 |
| 2024/04/24 | 2,423.5 | 2,434 | 2,412.5 | 2,428 | +3.5 | +0.1% | 583,200 |
| 2024/04/23 | 2,400.5 | 2,447 | 2,400.5 | 2,424.5 | +17.5 | +0.7% | 603,000 |
| 2024/04/22 | 2,372 | 2,408 | 2,357.5 | 2,407 | +85 | +3.7% | 844,600 |
| 2024/04/19 | 2,348 | 2,356.5 | 2,306.5 | 2,322 | -23.5 | -1% | 825,300 |
| 2024/04/18 | 2,330 | 2,352.5 | 2,325 | 2,345.5 | +25.5 | +1.1% | 529,800 |
| 2024/04/17 | 2,347.5 | 2,354 | 2,320 | 2,320 | -26.5 | -1.1% | 605,500 |
101～
150
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
