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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,360.5 | 2,385.5 | 2,360.5 | 2,378.5 | -7.5 | -0.3% | 329,700 |
| 2024/08/20 | 2,333.5 | 2,400 | 2,330 | 2,386 | +52.5 | +2.2% | 588,300 |
| 2024/08/19 | 2,340 | 2,346 | 2,315 | 2,333.5 | -14 | -0.6% | 575,300 |
| 2024/08/16 | 2,350 | 2,355 | 2,327 | 2,347.5 | +22.5 | +1% | 616,300 |
| 2024/08/15 | 2,314 | 2,349 | 2,310 | 2,325 | +17.5 | +0.8% | 512,500 |
| 2024/08/14 | 2,286 | 2,326 | 2,281 | 2,307.5 | +21.5 | +0.9% | 684,100 |
| 2024/08/13 | 2,280 | 2,289 | 2,262 | 2,286 | +8.5 | +0.4% | 1,022,200 |
| 2024/08/09 | 2,330.5 | 2,338 | 2,249 | 2,277.5 | -22.5 | -1% | 1,448,200 |
| 2024/08/08 | 2,280.5 | 2,355 | 2,270.5 | 2,300 | -9.5 | -0.4% | 1,108,000 |
| 2024/08/07 | 2,298.5 | 2,363 | 2,246.5 | 2,309.5 | +61 | +2.7% | 2,133,200 |
| 2024/08/06 | 2,193.5 | 2,270 | 2,164 | 2,248.5 | +203 | +9.9% | 1,710,000 |
| 2024/08/05 | 2,182.5 | 2,212.5 | 2,030 | 2,045.5 | -224.5 | -9.9% | 2,111,100 |
| 2024/08/02 | 2,302.5 | 2,335.5 | 2,270 | 2,270 | -81 | -3.4% | 1,602,700 |
| 2024/08/01 | 2,410 | 2,415.5 | 2,327 | 2,351 | -85.5 | -3.5% | 1,079,700 |
| 2024/07/31 | 2,432 | 2,447 | 2,413 | 2,436.5 | +16.5 | +0.7% | 1,286,300 |
| 2024/07/30 | 2,415.5 | 2,422 | 2,410.5 | 2,420 | +5 | +0.2% | 486,100 |
| 2024/07/29 | 2,391 | 2,434 | 2,387 | 2,415 | +24 | +1% | 549,300 |
| 2024/07/26 | 2,400 | 2,408.5 | 2,385.5 | 2,391 | +14 | +0.6% | 680,000 |
| 2024/07/25 | 2,348 | 2,403.5 | 2,340 | 2,377 | -5.5 | -0.2% | 1,029,700 |
| 2024/07/24 | 2,420.5 | 2,428 | 2,377.5 | 2,382.5 | -43.5 | -1.8% | 641,300 |
| 2024/07/23 | 2,415 | 2,439.5 | 2,405.5 | 2,426 | +10.5 | +0.4% | 774,700 |
| 2024/07/22 | 2,414.5 | 2,426 | 2,403 | 2,415.5 | +8.5 | +0.4% | 497,800 |
| 2024/07/19 | 2,406 | 2,414 | 2,396 | 2,407 | -20.5 | -0.8% | 631,900 |
| 2024/07/18 | 2,411 | 2,440 | 2,395 | 2,427.5 | +24 | +1% | 881,100 |
| 2024/07/17 | 2,407 | 2,411.5 | 2,388.5 | 2,403.5 | -0.5 | ±0% | 918,700 |
| 2024/07/16 | 2,407.5 | 2,423.5 | 2,383 | 2,404 | -9.5 | -0.4% | 823,800 |
| 2024/07/12 | 2,361.5 | 2,425 | 2,360 | 2,413.5 | +46.5 | +2% | 1,970,800 |
| 2024/07/11 | 2,362 | 2,382.5 | 2,361 | 2,367 | +17 | +0.7% | 919,800 |
| 2024/07/10 | 2,348 | 2,358 | 2,337 | 2,350 | +2 | +0.1% | 976,900 |
| 2024/07/09 | 2,339 | 2,354 | 2,332 | 2,348 | +15 | +0.6% | 1,124,400 |
| 2024/07/08 | 2,357.5 | 2,358.5 | 2,328 | 2,333 | -22 | -0.9% | 841,000 |
| 2024/07/05 | 2,345.5 | 2,360 | 2,337 | 2,355 | +1 | ±0% | 800,900 |
| 2024/07/04 | 2,352.5 | 2,359 | 2,338.5 | 2,354 | -1 | ±0% | 707,100 |
| 2024/07/03 | 2,320 | 2,365 | 2,320 | 2,355 | +40 | +1.7% | 1,127,300 |
| 2024/07/02 | 2,312.5 | 2,321.5 | 2,298.5 | 2,315 | +19 | +0.8% | 1,104,100 |
| 2024/07/01 | 2,290 | 2,312 | 2,284 | 2,296 | +27 | +1.2% | 1,211,400 |
| 2024/06/28 | 2,271 | 2,284 | 2,261 | 2,269 | +1 | ±0% | 854,600 |
| 2024/06/27 | 2,261.5 | 2,278.5 | 2,245.5 | 2,268 | +5 | +0.2% | 1,781,600 |
| 2024/06/26 | 2,250 | 2,266 | 2,240 | 2,263 | -4 | -0.2% | 931,800 |
| 2024/06/25 | 2,260.5 | 2,271.5 | 2,255 | 2,267 | +11 | +0.5% | 870,000 |
| 2024/06/24 | 2,274.5 | 2,274.5 | 2,238 | 2,256 | -2.5 | -0.1% | 987,200 |
| 2024/06/21 | 2,248 | 2,264 | 2,243.5 | 2,258.5 | +17 | +0.8% | 1,291,900 |
| 2024/06/20 | 2,230.5 | 2,242.5 | 2,220 | 2,241.5 | +12.5 | +0.6% | 1,197,200 |
| 2024/06/19 | 2,208 | 2,229.5 | 2,203.5 | 2,229 | +14 | +0.6% | 895,700 |
| 2024/06/18 | 2,237 | 2,245 | 2,200.5 | 2,215 | -20.5 | -0.9% | 1,594,100 |
| 2024/06/17 | 2,249.5 | 2,251 | 2,223 | 2,235.5 | -20 | -0.9% | 912,000 |
| 2024/06/14 | 2,208.5 | 2,260 | 2,208.5 | 2,255.5 | -3 | -0.1% | 1,723,200 |
| 2024/06/13 | 2,315 | 2,315.5 | 2,254.5 | 2,258.5 | -51 | -2.2% | 1,138,200 |
| 2024/06/12 | 2,316.5 | 2,320 | 2,294.5 | 2,309.5 | -12.5 | -0.5% | 709,500 |
| 2024/06/11 | 2,309.5 | 2,327.5 | 2,308.5 | 2,322 | +7 | +0.3% | 607,500 |
151～
200
件表示中 / 3673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 | 268,000円 | +8.1% | +5.7% | 3.96% | 18.43倍 | 1.90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 | 286,800円 | +10.9% | +3.9% | 0.70% | 44.09倍 | 3.76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 |
| コスモス薬品 | 781,800円 | +7.5% | +0.3% | 0.83% | 25.29倍 | 2.54倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| スギＨＤ | 284,600円 | +17.5% | +13.0% | 1.23% | 20.20倍 | 2.11倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| Ｆ＆ＬＣ | 452,100円 | +13.0% | +20.1% | 0.61% | 34.10倍 | 6.68倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
