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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,962 | 1,980 | 1,952 | 1,978 | +25 | +1.3% | 1,987,500 |
| 2017/12/07 | 1,979 | 2,017 | 1,941 | 1,953 | +14 | +0.7% | 1,959,200 |
| 2017/12/06 | 1,984 | 1,988 | 1,933 | 1,939 | -49 | -2.5% | 1,438,600 |
| 2017/12/05 | 1,970 | 1,997 | 1,967 | 1,988 | +22 | +1.1% | 1,019,300 |
| 2017/12/04 | 1,968 | 1,983 | 1,960 | 1,966 | -2 | -0.1% | 1,092,800 |
| 2017/12/01 | 1,970 | 1,977 | 1,951 | 1,968 | -18 | -0.9% | 1,460,100 |
| 2017/11/30 | 1,911 | 1,987 | 1,911 | 1,986 | +115 | +6.1% | 2,931,200 |
| 2017/11/29 | 1,857 | 1,872 | 1,844 | 1,871 | +21 | +1.1% | 1,556,100 |
| 2017/11/28 | 1,852 | 1,869 | 1,844 | 1,850 | -2 | -0.1% | 1,425,900 |
| 2017/11/27 | 1,850 | 1,854 | 1,837 | 1,852 | -9 | -0.5% | 1,493,200 |
| 2017/11/24 | 1,828 | 1,867 | 1,825 | 1,861 | +27 | +1.5% | 945,300 |
| 2017/11/22 | 1,868 | 1,868 | 1,834 | 1,834 | -34 | -1.8% | 1,228,800 |
| 2017/11/21 | 1,861 | 1,882 | 1,853 | 1,868 | +14 | +0.8% | 897,900 |
| 2017/11/20 | 1,852 | 1,855 | 1,831 | 1,854 | -7 | -0.4% | 968,000 |
| 2017/11/17 | 1,887 | 1,887 | 1,853 | 1,861 | -11 | -0.6% | 1,506,000 |
| 2017/11/16 | 1,823 | 1,883 | 1,821 | 1,872 | +49 | +2.7% | 1,629,500 |
| 2017/11/15 | 1,848 | 1,850 | 1,806 | 1,823 | -11 | -0.6% | 1,658,400 |
| 2017/11/14 | 1,845 | 1,852 | 1,823 | 1,834 | -11 | -0.6% | 1,082,100 |
| 2017/11/13 | 1,870 | 1,875 | 1,845 | 1,845 | -21 | -1.1% | 1,691,200 |
| 2017/11/10 | 1,870 | 1,887 | 1,840 | 1,866 | +116 | +6.6% | 2,866,400 |
| 2017/11/09 | 1,762 | 1,796 | 1,731 | 1,750 | -15 | -0.8% | 1,651,500 |
| 2017/11/08 | 1,757 | 1,766 | 1,744 | 1,765 | -7 | -0.4% | 994,800 |
| 2017/11/07 | 1,731 | 1,775 | 1,728 | 1,772 | +41 | +2.4% | 1,279,900 |
| 2017/11/06 | 1,744 | 1,752 | 1,727 | 1,731 | -5 | -0.3% | 1,257,300 |
| 2017/11/02 | 1,719 | 1,738 | 1,707 | 1,736 | +31 | +1.8% | 1,152,600 |
| 2017/11/01 | 1,728 | 1,733 | 1,701 | 1,705 | -20 | -1.2% | 1,092,400 |
| 2017/10/31 | 1,701 | 1,729 | 1,684 | 1,725 | +16 | +0.9% | 1,023,100 |
| 2017/10/30 | 1,730 | 1,731 | 1,703 | 1,709 | -38 | -2.2% | 2,111,600 |
| 2017/10/27 | 1,712 | 1,751 | 1,710 | 1,747 | +67 | +4% | 1,698,500 |
| 2017/10/26 | 1,698 | 1,712 | 1,680 | 1,680 | -18 | -1.1% | 911,200 |
| 2017/10/25 | 1,716 | 1,721 | 1,693 | 1,698 | -18 | -1% | 1,087,400 |
| 2017/10/24 | 1,716 | 1,728 | 1,708 | 1,716 | -2 | -0.1% | 898,000 |
| 2017/10/23 | 1,723 | 1,734 | 1,713 | 1,718 | +11 | +0.6% | 1,049,500 |
| 2017/10/20 | 1,725 | 1,731 | 1,702 | 1,707 | -31 | -1.8% | 1,311,700 |
| 2017/10/19 | 1,733 | 1,748 | 1,719 | 1,738 | +5 | +0.3% | 920,200 |
| 2017/10/18 | 1,714 | 1,739 | 1,714 | 1,733 | +4 | +0.2% | 1,308,300 |
| 2017/10/17 | 1,743 | 1,747 | 1,713 | 1,729 | -15 | -0.9% | 1,434,100 |
| 2017/10/16 | 1,726 | 1,749 | 1,711 | 1,744 | +19 | +1.1% | 1,000,600 |
| 2017/10/13 | 1,685 | 1,729 | 1,685 | 1,725 | +34 | +2% | 1,758,900 |
| 2017/10/12 | 1,683 | 1,692 | 1,679 | 1,691 | +10 | +0.6% | 742,400 |
| 2017/10/11 | 1,707 | 1,707 | 1,674 | 1,681 | -17 | -1% | 977,100 |
| 2017/10/10 | 1,677 | 1,702 | 1,668 | 1,698 | +6 | +0.4% | 1,427,900 |
| 2017/10/06 | 1,699 | 1,704 | 1,687 | 1,692 | -4 | -0.2% | 840,100 |
| 2017/10/05 | 1,673 | 1,699 | 1,672 | 1,696 | +23 | +1.4% | 940,900 |
| 2017/10/04 | 1,677 | 1,698 | 1,671 | 1,673 | +7 | +0.4% | 1,262,100 |
| 2017/10/03 | 1,644 | 1,666 | 1,640 | 1,666 | +24 | +1.5% | 1,526,900 |
| 2017/10/02 | 1,643 | 1,643 | 1,623 | 1,642 | +31 | +1.9% | 1,004,400 |
| 2017/09/29 | 1,598 | 1,613 | 1,590 | 1,611 | +13 | +0.8% | 1,131,400 |
| 2017/09/28 | 1,601 | 1,602 | 1,579 | 1,598 | +26 | +1.7% | 1,152,500 |
| 2017/09/27 | 1,575 | 1,577 | 1,562 | 1,572 | -24 | -1.5% | 860,900 |
1701～
1750
件表示中 / 3588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 | 703,400円 | +7.5% | +0.3% | 0.92% | 22.76倍 | 2.40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 | 224,300円 | +11.3% | +141.6% | 0.78% | 39.26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 | 252,200円 | +8.8% | +9.1% | 1.39% | 18.25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 | 174,900円 | +7.4% | +20.9% | 2.52% | 12.28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
