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 |
---|---|---|---|---|---|---|---|
2018/07/19 | 2,242 | 2,251 | 2,213 | 2,217 | -13 | -0.6% | 1,153,400 |
2018/07/18 | 2,237 | 2,254 | 2,225 | 2,230 | +25 | +1.1% | 1,150,900 |
2018/07/17 | 2,179 | 2,211 | 2,179 | 2,205 | +48 | +2.2% | 983,200 |
2018/07/13 | 2,178 | 2,181 | 2,143 | 2,157 | +10 | +0.5% | 1,301,000 |
2018/07/12 | 2,134 | 2,163 | 2,120 | 2,147 | +10 | +0.5% | 915,300 |
2018/07/11 | 2,139 | 2,169 | 2,127 | 2,137 | -22 | -1% | 1,066,500 |
2018/07/10 | 2,172 | 2,187 | 2,150 | 2,159 | -18 | -0.8% | 1,491,300 |
2018/07/09 | 2,191 | 2,198 | 2,171 | 2,177 | -24 | -1.1% | 821,100 |
2018/07/06 | 2,194 | 2,220 | 2,182 | 2,201 | +31 | +1.4% | 1,213,800 |
2018/07/05 | 2,205 | 2,211 | 2,149 | 2,170 | -34 | -1.5% | 1,104,100 |
2018/07/04 | 2,170 | 2,212 | 2,169 | 2,204 | +13 | +0.6% | 1,004,900 |
2018/07/03 | 2,222 | 2,247 | 2,171 | 2,191 | -18 | -0.8% | 1,312,500 |
2018/07/02 | 2,326 | 2,327 | 2,204 | 2,209 | -125 | -5.4% | 1,318,200 |
2018/06/29 | 2,350 | 2,355 | 2,315 | 2,334 | -1 | ±0% | 1,300,100 |
2018/06/28 | 2,359 | 2,359 | 2,319 | 2,335 | -15 | -0.6% | 2,100,000 |
2018/06/27 | 2,348 | 2,354 | 2,314 | 2,350 | +4 | +0.2% | 1,248,400 |
2018/06/26 | 2,380 | 2,383 | 2,334 | 2,346 | +7 | +0.3% | 1,673,600 |
2018/06/25 | 2,337 | 2,354 | 2,328 | 2,339 | +18 | +0.8% | 1,300,300 |
2018/06/22 | 2,315 | 2,328 | 2,303 | 2,321 | +3 | +0.1% | 608,100 |
2018/06/21 | 2,310 | 2,333 | 2,308 | 2,318 | -17 | -0.7% | 1,111,900 |
2018/06/20 | 2,308 | 2,350 | 2,307 | 2,335 | +17 | +0.7% | 1,211,900 |
2018/06/19 | 2,355 | 2,362 | 2,314 | 2,318 | -61 | -2.6% | 1,721,400 |
2018/06/18 | 2,405 | 2,411 | 2,374 | 2,379 | -21 | -0.9% | 1,099,400 |
2018/06/15 | 2,393 | 2,419 | 2,380 | 2,400 | +39 | +1.7% | 1,884,600 |
2018/06/14 | 2,405 | 2,413 | 2,360 | 2,361 | -44 | -1.8% | 1,310,500 |
2018/06/13 | 2,389 | 2,421 | 2,376 | 2,405 | +13 | +0.5% | 886,300 |
2018/06/12 | 2,369 | 2,422 | 2,357 | 2,392 | +40 | +1.7% | 1,607,600 |
2018/06/11 | 2,331 | 2,359 | 2,324 | 2,352 | +33 | +1.4% | 994,500 |
2018/06/08 | 2,324 | 2,356 | 2,298 | 2,319 | +45 | +2% | 2,740,100 |
2018/06/07 | 2,279 | 2,280 | 2,256 | 2,274 | +10 | +0.4% | 848,700 |
2018/06/06 | 2,250 | 2,270 | 2,241 | 2,264 | +26 | +1.2% | 758,500 |
2018/06/05 | 2,250 | 2,250 | 2,221 | 2,238 | +19 | +0.9% | 713,600 |
2018/06/04 | 2,223 | 2,243 | 2,214 | 2,219 | +24 | +1.1% | 812,900 |
2018/06/01 | 2,190 | 2,218 | 2,177 | 2,195 | -16 | -0.7% | 837,400 |
2018/05/31 | 2,206 | 2,243 | 2,198 | 2,211 | +30 | +1.4% | 1,335,200 |
2018/05/30 | 2,181 | 2,214 | 2,178 | 2,181 | -33 | -1.5% | 1,048,000 |
2018/05/29 | 2,238 | 2,238 | 2,205 | 2,214 | -33 | -1.5% | 779,400 |
2018/05/28 | 2,261 | 2,280 | 2,243 | 2,247 | +10 | +0.4% | 899,200 |
2018/05/25 | 2,248 | 2,259 | 2,233 | 2,237 | -11 | -0.5% | 614,300 |
2018/05/24 | 2,260 | 2,270 | 2,217 | 2,248 | +2 | +0.1% | 1,292,600 |
2018/05/23 | 2,217 | 2,254 | 2,214 | 2,246 | -3 | -0.1% | 1,068,500 |
2018/05/22 | 2,240 | 2,258 | 2,227 | 2,249 | +14 | +0.6% | 1,052,100 |
2018/05/21 | 2,230 | 2,244 | 2,213 | 2,235 | +25 | +1.1% | 1,296,300 |
2018/05/18 | 2,225 | 2,225 | 2,183 | 2,210 | -46 | -2% | 1,710,700 |
2018/05/17 | 2,281 | 2,284 | 2,253 | 2,256 | -25 | -1.1% | 863,700 |
2018/05/16 | 2,297 | 2,316 | 2,277 | 2,281 | -16 | -0.7% | 936,800 |
2018/05/15 | 2,295 | 2,304 | 2,275 | 2,297 | -14 | -0.6% | 1,135,400 |
2018/05/14 | 2,346 | 2,351 | 2,295 | 2,311 | -58 | -2.4% | 1,347,700 |
2018/05/11 | 2,301 | 2,390 | 2,293 | 2,369 | +127 | +5.7% | 2,402,000 |
2018/05/10 | 2,235 | 2,250 | 2,219 | 2,242 | +7 | +0.3% | 987,800 |
1551~
1600
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 | 242,100円 | +8.1% | +5.7% | 4.38% | 17.09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 | 704,100円 | +7.5% | +0.3% | 0.92% | 22.78倍 | 2.41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 | 223,700円 | +11.3% | +141.6% | 0.78% | 39.15倍 | 3.04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 | 250,600円 | +8.8% | +9.1% | 1.40% | 18.14倍 | 1.86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 | 173,900円 | +7.4% | +20.9% | 2.53% | 12.21倍 | 1.13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