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 |
---|---|---|---|---|---|---|---|
2018/02/22 | 2,009 | 2,025 | 1,994 | 2,017 | +5 | +0.2% | 1,057,500 |
2018/02/21 | 2,015 | 2,041 | 2,002 | 2,012 | -6 | -0.3% | 1,222,000 |
2018/02/20 | 2,001 | 2,024 | 1,987 | 2,018 | +14 | +0.7% | 839,000 |
2018/02/19 | 1,967 | 2,007 | 1,957 | 2,004 | +52 | +2.7% | 831,000 |
2018/02/16 | 1,950 | 1,973 | 1,943 | 1,952 | +14 | +0.7% | 877,700 |
2018/02/15 | 1,939 | 1,947 | 1,913 | 1,938 | +43 | +2.3% | 1,017,800 |
2018/02/14 | 1,888 | 1,908 | 1,867 | 1,895 | +7 | +0.4% | 1,457,800 |
2018/02/13 | 1,920 | 1,946 | 1,885 | 1,888 | -24 | -1.3% | 1,401,500 |
2018/02/09 | 1,895 | 1,928 | 1,887 | 1,912 | -63 | -3.2% | 2,099,800 |
2018/02/08 | 1,959 | 1,984 | 1,943 | 1,975 | +63 | +3.3% | 1,658,200 |
2018/02/07 | 1,909 | 2,003 | 1,909 | 1,912 | +40 | +2.1% | 2,397,400 |
2018/02/06 | 1,900 | 1,900 | 1,823 | 1,872 | -108 | -5.5% | 2,324,200 |
2018/02/05 | 2,052 | 2,052 | 1,973 | 1,980 | -109 | -5.2% | 1,594,000 |
2018/02/02 | 2,021 | 2,103 | 2,011 | 2,089 | +68 | +3.4% | 2,298,700 |
2018/02/01 | 1,984 | 2,025 | 1,974 | 2,021 | +35 | +1.8% | 1,296,900 |
2018/01/31 | 2,000 | 2,009 | 1,984 | 1,986 | -26 | -1.3% | 1,517,500 |
2018/01/30 | 2,024 | 2,031 | 1,999 | 2,012 | -20 | -1% | 1,126,700 |
2018/01/29 | 2,040 | 2,053 | 2,029 | 2,032 | -10 | -0.5% | 905,100 |
2018/01/26 | 2,046 | 2,058 | 2,033 | 2,042 | +4 | +0.2% | 1,131,000 |
2018/01/25 | 2,084 | 2,090 | 2,037 | 2,038 | -56 | -2.7% | 1,212,600 |
2018/01/24 | 2,050 | 2,105 | 2,048 | 2,094 | +36 | +1.7% | 1,358,300 |
2018/01/23 | 2,039 | 2,061 | 2,034 | 2,058 | +19 | +0.9% | 1,031,200 |
2018/01/22 | 2,044 | 2,053 | 2,019 | 2,039 | -9 | -0.4% | 1,026,200 |
2018/01/19 | 2,036 | 2,055 | 2,031 | 2,048 | +11 | +0.5% | 1,210,300 |
2018/01/18 | 2,084 | 2,093 | 2,034 | 2,037 | -14 | -0.7% | 1,704,800 |
2018/01/17 | 2,063 | 2,064 | 2,039 | 2,051 | -26 | -1.3% | 1,027,800 |
2018/01/16 | 2,077 | 2,089 | 2,068 | 2,077 | -7 | -0.3% | 742,200 |
2018/01/15 | 2,061 | 2,087 | 2,058 | 2,084 | +23 | +1.1% | 1,083,000 |
2018/01/12 | 2,074 | 2,079 | 2,052 | 2,061 | -13 | -0.6% | 1,216,900 |
2018/01/11 | 2,066 | 2,075 | 2,042 | 2,074 | +11 | +0.5% | 1,023,400 |
2018/01/10 | 2,074 | 2,083 | 2,061 | 2,063 | -11 | -0.5% | 1,261,100 |
2018/01/09 | 2,098 | 2,108 | 2,067 | 2,074 | -12 | -0.6% | 1,773,800 |
2018/01/05 | 2,112 | 2,112 | 2,045 | 2,086 | -16 | -0.8% | 1,849,000 |
2018/01/04 | 2,063 | 2,102 | 2,062 | 2,102 | +39 | +1.9% | 1,489,900 |
2017/12/29 | 2,080 | 2,082 | 2,047 | 2,063 | -15 | -0.7% | 1,006,900 |
2017/12/28 | 2,102 | 2,122 | 2,069 | 2,078 | -19 | -0.9% | 1,487,000 |
2017/12/27 | 2,062 | 2,098 | 2,061 | 2,097 | +42 | +2% | 1,274,900 |
2017/12/26 | 2,010 | 2,059 | 2,010 | 2,055 | +55 | +2.8% | 1,044,400 |
2017/12/25 | 1,990 | 2,015 | 1,987 | 2,000 | +20 | +1% | 840,200 |
2017/12/22 | 1,971 | 1,986 | 1,969 | 1,980 | +9 | +0.5% | 926,500 |
2017/12/21 | 1,988 | 1,988 | 1,960 | 1,971 | -16 | -0.8% | 985,800 |
2017/12/20 | 1,992 | 2,004 | 1,981 | 1,987 | -30 | -1.5% | 877,900 |
2017/12/19 | 2,028 | 2,032 | 2,010 | 2,017 | -11 | -0.5% | 859,500 |
2017/12/18 | 2,024 | 2,033 | 2,008 | 2,028 | +16 | +0.8% | 1,016,400 |
2017/12/15 | 2,000 | 2,032 | 1,986 | 2,012 | +8 | +0.4% | 1,261,500 |
2017/12/14 | 2,005 | 2,014 | 1,994 | 2,004 | -20 | -1% | 965,500 |
2017/12/13 | 2,045 | 2,059 | 2,016 | 2,024 | -17 | -0.8% | 1,168,400 |
2017/12/12 | 2,014 | 2,045 | 2,002 | 2,041 | +25 | +1.2% | 1,401,600 |
2017/12/11 | 1,991 | 2,018 | 1,988 | 2,016 | +38 | +1.9% | 1,195,000 |
2017/12/08 | 1,962 | 1,980 | 1,952 | 1,978 | +25 | +1.3% | 1,987,500 |
1651~
1700
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 | 242,700円 | +8.1% | +5.7% | 4.37% | 17.13倍 | 1.79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 | 703,900円 | +7.5% | +0.3% | 0.92% | 22.77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 | 223,600円 | +11.3% | +141.6% | 0.78% | 39.14倍 | 3.03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 | 251,500円 | +8.8% | +9.1% | 1.39% | 18.20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 | 174,300円 | +7.4% | +20.9% | 2.52% | 12.24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