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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 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 |
| 2017/09/26 | 1,611 | 1,613 | 1,593 | 1,596 | -9 | -0.6% | 1,346,400 |
| 2017/09/25 | 1,613 | 1,616 | 1,601 | 1,605 | +1 | +0.1% | 907,500 |
| 2017/09/22 | 1,634 | 1,639 | 1,603 | 1,604 | -24 | -1.5% | 1,637,000 |
| 2017/09/21 | 1,624 | 1,642 | 1,622 | 1,628 | +15 | +0.9% | 1,192,500 |
| 2017/09/20 | 1,620 | 1,629 | 1,603 | 1,613 | -14 | -0.9% | 1,400,800 |
| 2017/09/19 | 1,610 | 1,635 | 1,602 | 1,627 | +26 | +1.6% | 1,112,100 |
| 2017/09/15 | 1,615 | 1,615 | 1,588 | 1,601 | -19 | -1.2% | 1,972,600 |
| 2017/09/14 | 1,613 | 1,630 | 1,608 | 1,620 | +11 | +0.7% | 1,118,100 |
| 2017/09/13 | 1,595 | 1,609 | 1,588 | 1,609 | +22 | +1.4% | 682,000 |
| 2017/09/12 | 1,579 | 1,588 | 1,572 | 1,587 | +23 | +1.5% | 818,500 |
| 2017/09/11 | 1,558 | 1,576 | 1,554 | 1,564 | +22 | +1.4% | 923,000 |
| 2017/09/08 | 1,548 | 1,558 | 1,538 | 1,542 | -23 | -1.5% | 1,676,700 |
| 2017/09/07 | 1,550 | 1,574 | 1,532 | 1,565 | +19 | +1.2% | 1,587,100 |
| 2017/09/06 | 1,519 | 1,551 | 1,509 | 1,546 | +29 | +1.9% | 1,351,500 |
| 2017/09/05 | 1,517 | 1,522 | 1,507 | 1,517 | ±0 | ±0% | 620,600 |
| 2017/09/04 | 1,531 | 1,534 | 1,512 | 1,517 | -22 | -1.4% | 771,600 |
| 2017/09/01 | 1,552 | 1,556 | 1,532 | 1,539 | ±0 | ±0% | 699,300 |
| 2017/08/31 | 1,545 | 1,558 | 1,538 | 1,539 | -5 | -0.3% | 1,041,400 |
| 2017/08/30 | 1,541 | 1,547 | 1,528 | 1,544 | +10 | +0.7% | 778,400 |
| 2017/08/29 | 1,540 | 1,543 | 1,526 | 1,534 | -16 | -1% | 691,400 |
| 2017/08/28 | 1,553 | 1,559 | 1,539 | 1,550 | +8 | +0.5% | 575,400 |
| 2017/08/25 | 1,542 | 1,558 | 1,542 | 1,542 | +6 | +0.4% | 568,300 |
| 2017/08/24 | 1,543 | 1,550 | 1,535 | 1,536 | -11 | -0.7% | 697,800 |
| 2017/08/23 | 1,543 | 1,551 | 1,540 | 1,547 | +20 | +1.3% | 610,800 |
| 2017/08/22 | 1,521 | 1,534 | 1,519 | 1,527 | +6 | +0.4% | 725,300 |
| 2017/08/21 | 1,526 | 1,529 | 1,510 | 1,521 | +11 | +0.7% | 877,500 |
| 2017/08/18 | 1,526 | 1,531 | 1,510 | 1,510 | -40 | -2.6% | 815,700 |
| 2017/08/17 | 1,542 | 1,558 | 1,538 | 1,550 | +9 | +0.6% | 798,400 |
| 2017/08/16 | 1,554 | 1,559 | 1,538 | 1,541 | -13 | -0.8% | 874,200 |
| 2017/08/15 | 1,546 | 1,567 | 1,544 | 1,554 | +12 | +0.8% | 1,030,500 |
| 2017/08/14 | 1,530 | 1,549 | 1,515 | 1,542 | -10 | -0.6% | 1,162,900 |
| 2017/08/10 | 1,559 | 1,562 | 1,544 | 1,552 | -1 | -0.1% | 893,300 |
| 2017/08/09 | 1,563 | 1,573 | 1,545 | 1,553 | -14 | -0.9% | 1,061,400 |
| 2017/08/08 | 1,576 | 1,584 | 1,565 | 1,567 | -15 | -0.9% | 1,211,300 |
| 2017/08/07 | 1,554 | 1,607 | 1,552 | 1,582 | +75 | +5% | 2,230,900 |
| 2017/08/04 | 1,508 | 1,523 | 1,506 | 1,507 | -2 | -0.1% | 1,027,500 |
| 2017/08/03 | 1,510 | 1,516 | 1,504 | 1,509 | -1 | -0.1% | 981,900 |
| 2017/08/02 | 1,539 | 1,542 | 1,509 | 1,510 | -22 | -1.4% | 1,143,000 |
| 2017/08/01 | 1,506 | 1,536 | 1,505 | 1,532 | +30 | +2% | 1,120,500 |
| 2017/07/31 | 1,501 | 1,515 | 1,497 | 1,502 | +1 | +0.1% | 1,254,200 |
| 2017/07/28 | 1,501 | 1,506 | 1,496 | 1,501 | +7 | +0.5% | 1,069,000 |
| 2017/07/27 | 1,505 | 1,512 | 1,494 | 1,494 | -21 | -1.4% | 1,174,400 |
| 2017/07/26 | 1,497 | 1,524 | 1,494 | 1,515 | +31 | +2.1% | 1,578,200 |
1901～
1950
件表示中 / 3745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 | 302,300円 | +7.1% | +5.2% | 4.33% | 19.38倍 | 2.20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 |
| すかいＨＤ | 289,300円 | +10.9% | +3.9% | 0.69% | 44.47倍 | 3.80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 |
| ツルハＨＤ | 1,159,500円 | +31.7% | - | 2.30% | 22.77倍 | 2.01倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ウエルシアＨＤ | 262,400円 | - | - | - | - | 2.19倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| Ｊフロント | 202,400円 | +3.9% | -18.4% | 2.67% | 16.89倍 | 1.24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
