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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 1,550 | 1,551 | 1,523 | 1,530 | -27 | -1.7% | 1,164,000 |
| 2017/02/16 | 1,568 | 1,580 | 1,552 | 1,557 | -20 | -1.3% | 616,300 |
| 2017/02/15 | 1,562 | 1,581 | 1,562 | 1,577 | +30 | +1.9% | 837,300 |
| 2017/02/14 | 1,561 | 1,580 | 1,547 | 1,547 | -4 | -0.3% | 758,300 |
| 2017/02/13 | 1,548 | 1,556 | 1,529 | 1,551 | -15 | -1% | 1,535,800 |
| 2017/02/10 | 1,563 | 1,576 | 1,552 | 1,566 | +48 | +3.2% | 1,562,100 |
| 2017/02/09 | 1,505 | 1,529 | 1,505 | 1,518 | -11 | -0.7% | 725,700 |
| 2017/02/08 | 1,502 | 1,531 | 1,502 | 1,529 | +6 | +0.4% | 983,000 |
| 2017/02/07 | 1,513 | 1,534 | 1,513 | 1,523 | -14 | -0.9% | 1,208,800 |
| 2017/02/06 | 1,560 | 1,569 | 1,524 | 1,537 | +21 | +1.4% | 2,015,400 |
| 2017/02/03 | 1,532 | 1,539 | 1,487 | 1,516 | -85 | -5.3% | 4,246,700 |
| 2017/02/02 | 1,620 | 1,631 | 1,590 | 1,601 | -44 | -2.7% | 1,351,500 |
| 2017/02/01 | 1,601 | 1,649 | 1,589 | 1,645 | +29 | +1.8% | 1,122,900 |
| 2017/01/31 | 1,649 | 1,659 | 1,612 | 1,616 | -40 | -2.4% | 1,200,800 |
| 2017/01/30 | 1,648 | 1,663 | 1,645 | 1,656 | +3 | +0.2% | 1,090,800 |
| 2017/01/27 | 1,652 | 1,668 | 1,638 | 1,653 | -7 | -0.4% | 1,513,700 |
| 2017/01/26 | 1,654 | 1,674 | 1,641 | 1,660 | +7 | +0.4% | 1,489,500 |
| 2017/01/25 | 1,667 | 1,677 | 1,643 | 1,653 | +16 | +1% | 656,700 |
| 2017/01/24 | 1,654 | 1,659 | 1,634 | 1,637 | -22 | -1.3% | 772,500 |
| 2017/01/23 | 1,671 | 1,673 | 1,654 | 1,659 | -39 | -2.3% | 1,249,800 |
| 2017/01/20 | 1,672 | 1,700 | 1,670 | 1,698 | -1 | -0.1% | 1,011,300 |
| 2017/01/19 | 1,699 | 1,710 | 1,691 | 1,699 | +14 | +0.8% | 1,285,300 |
| 2017/01/18 | 1,671 | 1,690 | 1,647 | 1,685 | +15 | +0.9% | 1,273,500 |
| 2017/01/17 | 1,705 | 1,705 | 1,670 | 1,670 | -29 | -1.7% | 882,100 |
| 2017/01/16 | 1,710 | 1,716 | 1,686 | 1,699 | -17 | -1% | 966,400 |
| 2017/01/13 | 1,673 | 1,717 | 1,669 | 1,716 | +36 | +2.1% | 1,608,900 |
| 2017/01/12 | 1,732 | 1,734 | 1,678 | 1,680 | -69 | -3.9% | 1,585,700 |
| 2017/01/11 | 1,737 | 1,764 | 1,733 | 1,749 | -26 | -1.5% | 1,361,000 |
| 2017/01/10 | 1,754 | 1,797 | 1,748 | 1,775 | +24 | +1.4% | 2,329,800 |
| 2017/01/06 | 1,721 | 1,753 | 1,716 | 1,751 | +3 | +0.2% | 1,542,400 |
| 2017/01/05 | 1,762 | 1,773 | 1,736 | 1,748 | -12 | -0.7% | 1,239,700 |
| 2017/01/04 | 1,714 | 1,769 | 1,708 | 1,760 | +53 | +3.1% | 1,208,100 |
| 2016/12/30 | 1,693 | 1,719 | 1,688 | 1,707 | -7 | -0.4% | 643,100 |
| 2016/12/29 | 1,729 | 1,729 | 1,701 | 1,714 | -12 | -0.7% | 893,600 |
| 2016/12/28 | 1,744 | 1,754 | 1,720 | 1,726 | -37 | -2.1% | 950,200 |
| 2016/12/27 | 1,759 | 1,776 | 1,749 | 1,763 | +6 | +0.3% | 698,100 |
| 2016/12/26 | 1,766 | 1,766 | 1,750 | 1,757 | -9 | -0.5% | 824,700 |
| 2016/12/22 | 1,784 | 1,787 | 1,745 | 1,766 | -16 | -0.9% | 1,521,700 |
| 2016/12/21 | 1,830 | 1,839 | 1,770 | 1,782 | -55 | -3% | 2,698,000 |
| 2016/12/20 | 1,836 | 1,852 | 1,832 | 1,837 | +6 | +0.3% | 2,036,700 |
| 2016/12/19 | 1,823 | 1,833 | 1,808 | 1,831 | +2 | +0.1% | 1,270,700 |
| 2016/12/16 | 1,794 | 1,837 | 1,794 | 1,829 | +36 | +2% | 1,891,300 |
| 2016/12/15 | 1,781 | 1,807 | 1,777 | 1,793 | +13 | +0.7% | 1,851,700 |
| 2016/12/14 | 1,754 | 1,784 | 1,742 | 1,780 | +26 | +1.5% | 2,209,500 |
| 2016/12/13 | 1,736 | 1,754 | 1,724 | 1,754 | +18 | +1% | 2,023,700 |
| 2016/12/12 | 1,730 | 1,753 | 1,718 | 1,736 | +13 | +0.8% | 2,054,700 |
| 2016/12/09 | 1,722 | 1,745 | 1,712 | 1,723 | +38 | +2.3% | 3,448,300 |
| 2016/12/08 | 1,660 | 1,687 | 1,635 | 1,685 | +62 | +3.8% | 2,182,800 |
| 2016/12/07 | 1,593 | 1,624 | 1,584 | 1,623 | +50 | +3.2% | 1,705,400 |
| 2016/12/06 | 1,566 | 1,586 | 1,565 | 1,573 | +18 | +1.2% | 1,011,200 |
1901～
1950
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 | 1.78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 | 703,400円 | +7.5% | +0.3% | 0.92% | 22.75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 | 224,300円 | +11.3% | +141.6% | 0.78% | 39.25倍 | 3.05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% | 18.26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 | 1.13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
