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 |
---|---|---|---|---|---|---|---|
2018/05/09 | 2,243 | 2,246 | 2,220 | 2,235 | -8 | -0.4% | 979,500 |
2018/05/08 | 2,297 | 2,300 | 2,237 | 2,243 | -73 | -3.2% | 1,294,000 |
2018/05/07 | 2,314 | 2,329 | 2,303 | 2,316 | +2 | +0.1% | 1,101,100 |
2018/05/02 | 2,340 | 2,343 | 2,288 | 2,314 | -1 | ±0% | 1,161,800 |
2018/05/01 | 2,288 | 2,321 | 2,278 | 2,315 | +40 | +1.8% | 1,026,700 |
2018/04/27 | 2,244 | 2,282 | 2,236 | 2,275 | +41 | +1.8% | 1,044,200 |
2018/04/26 | 2,240 | 2,243 | 2,216 | 2,234 | -2 | -0.1% | 805,700 |
2018/04/25 | 2,209 | 2,251 | 2,202 | 2,236 | +2 | +0.1% | 708,600 |
2018/04/24 | 2,243 | 2,245 | 2,224 | 2,234 | -3 | -0.1% | 863,900 |
2018/04/23 | 2,243 | 2,252 | 2,232 | 2,237 | -21 | -0.9% | 786,000 |
2018/04/20 | 2,248 | 2,284 | 2,241 | 2,258 | +14 | +0.6% | 714,700 |
2018/04/19 | 2,256 | 2,274 | 2,240 | 2,244 | +8 | +0.4% | 1,246,200 |
2018/04/18 | 2,182 | 2,248 | 2,182 | 2,236 | +55 | +2.5% | 1,110,900 |
2018/04/17 | 2,178 | 2,193 | 2,164 | 2,181 | +1 | ±0% | 859,400 |
2018/04/16 | 2,174 | 2,195 | 2,167 | 2,180 | +10 | +0.5% | 671,600 |
2018/04/13 | 2,197 | 2,197 | 2,159 | 2,170 | -13 | -0.6% | 977,500 |
2018/04/12 | 2,167 | 2,192 | 2,159 | 2,183 | ±0 | ±0% | 1,147,100 |
2018/04/11 | 2,264 | 2,280 | 2,176 | 2,183 | -83 | -3.7% | 1,801,900 |
2018/04/10 | 2,267 | 2,298 | 2,255 | 2,266 | -47 | -2% | 1,656,700 |
2018/04/09 | 2,285 | 2,320 | 2,279 | 2,313 | +30 | +1.3% | 1,255,600 |
2018/04/06 | 2,278 | 2,315 | 2,269 | 2,283 | +10 | +0.4% | 1,435,900 |
2018/04/05 | 2,300 | 2,312 | 2,268 | 2,273 | +13 | +0.6% | 1,363,800 |
2018/04/04 | 2,220 | 2,269 | 2,212 | 2,260 | +51 | +2.3% | 1,512,600 |
2018/04/03 | 2,149 | 2,216 | 2,143 | 2,209 | +30 | +1.4% | 1,576,700 |
2018/04/02 | 2,164 | 2,211 | 2,163 | 2,179 | +11 | +0.5% | 1,421,300 |
2018/03/30 | 2,140 | 2,170 | 2,122 | 2,168 | +48 | +2.3% | 1,352,300 |
2018/03/29 | 2,099 | 2,122 | 2,089 | 2,120 | +49 | +2.4% | 2,091,900 |
2018/03/28 | 2,008 | 2,074 | 1,996 | 2,071 | +21 | +1% | 1,818,000 |
2018/03/27 | 2,008 | 2,050 | 1,996 | 2,050 | +72 | +3.6% | 1,433,400 |
2018/03/26 | 1,960 | 1,978 | 1,926 | 1,978 | -4 | -0.2% | 1,930,500 |
2018/03/23 | 1,972 | 2,026 | 1,970 | 1,982 | -31 | -1.5% | 2,268,500 |
2018/03/22 | 1,982 | 2,015 | 1,969 | 2,013 | +8 | +0.4% | 1,688,200 |
2018/03/20 | 2,030 | 2,033 | 1,992 | 2,005 | -55 | -2.7% | 1,307,400 |
2018/03/19 | 2,097 | 2,099 | 2,030 | 2,060 | -42 | -2% | 1,207,500 |
2018/03/16 | 2,094 | 2,142 | 2,086 | 2,102 | +7 | +0.3% | 1,978,900 |
2018/03/15 | 2,050 | 2,103 | 2,041 | 2,095 | +144 | +7.4% | 2,806,900 |
2018/03/14 | 1,980 | 1,989 | 1,936 | 1,951 | -46 | -2.3% | 1,315,000 |
2018/03/13 | 1,993 | 1,997 | 1,979 | 1,997 | +3 | +0.2% | 869,900 |
2018/03/12 | 1,982 | 2,001 | 1,973 | 1,994 | +37 | +1.9% | 973,900 |
2018/03/09 | 1,989 | 2,019 | 1,952 | 1,957 | -21 | -1.1% | 1,896,800 |
2018/03/08 | 2,017 | 2,017 | 1,971 | 1,978 | -21 | -1.1% | 1,303,600 |
2018/03/07 | 2,002 | 2,021 | 1,988 | 1,999 | -15 | -0.7% | 1,296,600 |
2018/03/06 | 1,983 | 2,026 | 1,972 | 2,014 | +54 | +2.8% | 1,161,700 |
2018/03/05 | 1,931 | 1,978 | 1,931 | 1,960 | +15 | +0.8% | 1,192,900 |
2018/03/02 | 1,964 | 1,965 | 1,912 | 1,945 | -69 | -3.4% | 1,922,400 |
2018/03/01 | 2,058 | 2,058 | 2,003 | 2,014 | -47 | -2.3% | 1,210,700 |
2018/02/28 | 2,042 | 2,075 | 2,040 | 2,061 | +9 | +0.4% | 1,282,900 |
2018/02/27 | 2,057 | 2,057 | 2,027 | 2,052 | +10 | +0.5% | 932,200 |
2018/02/26 | 2,024 | 2,055 | 2,020 | 2,042 | +18 | +0.9% | 863,300 |
2018/02/23 | 2,026 | 2,033 | 2,012 | 2,024 | +7 | +0.3% | 806,000 |
1601~
1650
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 | 250,500円 | +8.8% | +9.1% | 1.40% | 18.13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