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 |
|---|---|---|---|---|---|---|---|
| 2016/12/05 | 1,563 | 1,566 | 1,548 | 1,555 | -12 | -0.8% | 820,600 |
| 2016/12/02 | 1,569 | 1,588 | 1,560 | 1,567 | -15 | -0.9% | 1,288,700 |
| 2016/12/01 | 1,576 | 1,602 | 1,548 | 1,582 | +6 | +0.4% | 2,067,400 |
| 2016/11/30 | 1,551 | 1,584 | 1,545 | 1,576 | +28 | +1.8% | 1,622,200 |
| 2016/11/29 | 1,545 | 1,557 | 1,530 | 1,548 | -16 | -1% | 1,384,200 |
| 2016/11/28 | 1,554 | 1,565 | 1,528 | 1,564 | -6 | -0.4% | 1,108,500 |
| 2016/11/25 | 1,580 | 1,596 | 1,557 | 1,570 | -14 | -0.9% | 1,076,700 |
| 2016/11/24 | 1,572 | 1,589 | 1,570 | 1,584 | +30 | +1.9% | 1,193,700 |
| 2016/11/22 | 1,547 | 1,556 | 1,524 | 1,554 | +7 | +0.5% | 870,000 |
| 2016/11/21 | 1,520 | 1,560 | 1,518 | 1,547 | +27 | +1.8% | 1,273,200 |
| 2016/11/18 | 1,512 | 1,526 | 1,505 | 1,520 | +31 | +2.1% | 1,744,700 |
| 2016/11/17 | 1,500 | 1,502 | 1,464 | 1,489 | ±0 | ±0% | 1,529,300 |
| 2016/11/16 | 1,477 | 1,498 | 1,470 | 1,489 | +24 | +1.6% | 1,121,800 |
| 2016/11/15 | 1,449 | 1,470 | 1,443 | 1,465 | +20 | +1.4% | 1,359,500 |
| 2016/11/14 | 1,429 | 1,452 | 1,420 | 1,445 | +39 | +2.8% | 1,756,000 |
| 2016/11/11 | 1,428 | 1,431 | 1,397 | 1,406 | +8 | +0.6% | 1,871,600 |
| 2016/11/10 | 1,375 | 1,405 | 1,351 | 1,398 | +114 | +8.9% | 2,094,700 |
| 2016/11/09 | 1,387 | 1,400 | 1,259 | 1,284 | -106 | -7.6% | 3,899,500 |
| 2016/11/08 | 1,415 | 1,417 | 1,373 | 1,390 | -25 | -1.8% | 2,344,300 |
| 2016/11/07 | 1,485 | 1,485 | 1,409 | 1,415 | -11 | -0.8% | 2,517,700 |
| 2016/11/04 | 1,455 | 1,456 | 1,412 | 1,426 | -35 | -2.4% | 1,419,300 |
| 2016/11/02 | 1,467 | 1,468 | 1,448 | 1,461 | -25 | -1.7% | 747,100 |
| 2016/11/01 | 1,482 | 1,493 | 1,463 | 1,486 | +11 | +0.7% | 893,000 |
| 2016/10/31 | 1,479 | 1,499 | 1,472 | 1,475 | -25 | -1.7% | 1,043,700 |
| 2016/10/28 | 1,470 | 1,506 | 1,470 | 1,500 | +40 | +2.7% | 3,219,500 |
| 2016/10/27 | 1,449 | 1,468 | 1,439 | 1,460 | +4 | +0.3% | 945,700 |
| 2016/10/26 | 1,454 | 1,464 | 1,447 | 1,456 | -3 | -0.2% | 916,200 |
| 2016/10/25 | 1,447 | 1,460 | 1,443 | 1,459 | +19 | +1.3% | 825,800 |
| 2016/10/24 | 1,446 | 1,455 | 1,432 | 1,440 | +2 | +0.1% | 754,600 |
| 2016/10/21 | 1,440 | 1,456 | 1,427 | 1,438 | +1 | +0.1% | 1,021,200 |
| 2016/10/20 | 1,398 | 1,438 | 1,398 | 1,437 | +48 | +3.5% | 1,246,700 |
| 2016/10/19 | 1,375 | 1,394 | 1,373 | 1,389 | +10 | +0.7% | 881,400 |
| 2016/10/18 | 1,362 | 1,379 | 1,351 | 1,379 | +2 | +0.1% | 952,800 |
| 2016/10/17 | 1,371 | 1,382 | 1,357 | 1,377 | -8 | -0.6% | 894,500 |
| 2016/10/14 | 1,372 | 1,391 | 1,370 | 1,385 | +12 | +0.9% | 1,415,400 |
| 2016/10/13 | 1,389 | 1,389 | 1,364 | 1,373 | -11 | -0.8% | 1,012,800 |
| 2016/10/12 | 1,368 | 1,397 | 1,357 | 1,384 | +2 | +0.1% | 1,173,700 |
| 2016/10/11 | 1,392 | 1,398 | 1,377 | 1,382 | -7 | -0.5% | 1,085,800 |
| 2016/10/07 | 1,425 | 1,427 | 1,377 | 1,389 | -36 | -2.5% | 1,004,100 |
| 2016/10/06 | 1,435 | 1,441 | 1,417 | 1,425 | +3 | +0.2% | 1,315,400 |
| 2016/10/05 | 1,411 | 1,433 | 1,387 | 1,422 | +67 | +4.9% | 2,183,700 |
| 2016/10/04 | 1,371 | 1,378 | 1,349 | 1,355 | -13 | -1% | 930,400 |
| 2016/10/03 | 1,358 | 1,397 | 1,350 | 1,368 | +40 | +3% | 1,177,400 |
| 2016/09/30 | 1,332 | 1,339 | 1,305 | 1,328 | -23 | -1.7% | 1,715,600 |
| 2016/09/29 | 1,337 | 1,359 | 1,332 | 1,351 | +24 | +1.8% | 1,238,900 |
| 2016/09/28 | 1,334 | 1,346 | 1,319 | 1,327 | -53 | -3.8% | 1,733,400 |
| 2016/09/27 | 1,368 | 1,380 | 1,336 | 1,380 | -4 | -0.3% | 1,561,500 |
| 2016/09/26 | 1,401 | 1,418 | 1,381 | 1,384 | -30 | -2.1% | 1,163,600 |
| 2016/09/23 | 1,464 | 1,465 | 1,410 | 1,414 | -59 | -4% | 1,754,200 |
| 2016/09/21 | 1,422 | 1,475 | 1,405 | 1,473 | +62 | +4.4% | 1,802,400 |
1951～
2000
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
