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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,485 | 1,494 | 1,476 | 1,484 | -6 | -0.4% | 1,097,100 |
| 2017/07/24 | 1,501 | 1,503 | 1,487 | 1,490 | -16 | -1.1% | 1,074,800 |
| 2017/07/21 | 1,515 | 1,521 | 1,504 | 1,506 | -18 | -1.2% | 955,000 |
| 2017/07/20 | 1,525 | 1,533 | 1,521 | 1,524 | +4 | +0.3% | 979,300 |
| 2017/07/19 | 1,521 | 1,536 | 1,517 | 1,520 | -12 | -0.8% | 1,051,000 |
| 2017/07/18 | 1,538 | 1,550 | 1,532 | 1,532 | -14 | -0.9% | 971,500 |
| 2017/07/14 | 1,535 | 1,555 | 1,529 | 1,546 | +2 | +0.1% | 1,265,800 |
| 2017/07/13 | 1,569 | 1,576 | 1,543 | 1,544 | -24 | -1.5% | 1,003,500 |
| 2017/07/12 | 1,572 | 1,579 | 1,567 | 1,568 | -9 | -0.6% | 873,600 |
| 2017/07/11 | 1,579 | 1,584 | 1,567 | 1,577 | -12 | -0.8% | 1,212,300 |
| 2017/07/10 | 1,587 | 1,597 | 1,578 | 1,589 | +18 | +1.1% | 1,030,500 |
| 2017/07/07 | 1,589 | 1,590 | 1,569 | 1,571 | -31 | -1.9% | 1,708,100 |
| 2017/07/06 | 1,620 | 1,620 | 1,593 | 1,602 | -36 | -2.2% | 2,373,100 |
| 2017/07/05 | 1,650 | 1,657 | 1,627 | 1,638 | -12 | -0.7% | 1,207,500 |
| 2017/07/04 | 1,664 | 1,672 | 1,645 | 1,650 | -3 | -0.2% | 1,080,800 |
| 2017/07/03 | 1,661 | 1,673 | 1,649 | 1,653 | -3 | -0.2% | 854,100 |
| 2017/06/30 | 1,664 | 1,669 | 1,650 | 1,656 | -37 | -2.2% | 1,363,100 |
| 2017/06/29 | 1,700 | 1,700 | 1,684 | 1,693 | +7 | +0.4% | 833,000 |
| 2017/06/28 | 1,700 | 1,701 | 1,681 | 1,686 | -14 | -0.8% | 827,300 |
| 2017/06/27 | 1,700 | 1,709 | 1,694 | 1,700 | +6 | +0.4% | 1,024,900 |
| 2017/06/26 | 1,700 | 1,705 | 1,692 | 1,694 | -2 | -0.1% | 759,500 |
| 2017/06/23 | 1,697 | 1,701 | 1,680 | 1,696 | -1 | -0.1% | 899,900 |
| 2017/06/22 | 1,692 | 1,704 | 1,680 | 1,697 | +2 | +0.1% | 1,070,800 |
| 2017/06/21 | 1,720 | 1,722 | 1,691 | 1,695 | -33 | -1.9% | 1,242,400 |
| 2017/06/20 | 1,736 | 1,745 | 1,727 | 1,728 | +1 | +0.1% | 1,258,100 |
| 2017/06/19 | 1,715 | 1,739 | 1,707 | 1,727 | +18 | +1.1% | 1,189,100 |
| 2017/06/16 | 1,736 | 1,747 | 1,697 | 1,709 | -9 | -0.5% | 1,952,600 |
| 2017/06/15 | 1,703 | 1,724 | 1,696 | 1,718 | +15 | +0.9% | 1,093,500 |
| 2017/06/14 | 1,683 | 1,713 | 1,679 | 1,703 | +16 | +0.9% | 876,200 |
| 2017/06/13 | 1,693 | 1,711 | 1,683 | 1,687 | -1 | -0.1% | 1,081,300 |
| 2017/06/12 | 1,688 | 1,711 | 1,681 | 1,688 | -9 | -0.5% | 938,500 |
| 2017/06/09 | 1,689 | 1,721 | 1,687 | 1,697 | +11 | +0.7% | 1,884,800 |
| 2017/06/08 | 1,715 | 1,722 | 1,682 | 1,686 | -22 | -1.3% | 1,541,900 |
| 2017/06/07 | 1,683 | 1,711 | 1,673 | 1,708 | +36 | +2.2% | 1,037,900 |
| 2017/06/06 | 1,700 | 1,700 | 1,671 | 1,672 | -25 | -1.5% | 1,178,600 |
| 2017/06/05 | 1,701 | 1,706 | 1,686 | 1,697 | -1 | -0.1% | 1,026,100 |
| 2017/06/02 | 1,674 | 1,708 | 1,674 | 1,698 | +42 | +2.5% | 2,098,600 |
| 2017/06/01 | 1,609 | 1,657 | 1,609 | 1,656 | +45 | +2.8% | 1,298,200 |
| 2017/05/31 | 1,606 | 1,615 | 1,596 | 1,611 | -8 | -0.5% | 1,860,900 |
| 2017/05/30 | 1,627 | 1,633 | 1,610 | 1,619 | -17 | -1% | 926,000 |
| 2017/05/29 | 1,634 | 1,643 | 1,616 | 1,636 | +5 | +0.3% | 693,700 |
| 2017/05/26 | 1,673 | 1,677 | 1,631 | 1,631 | -35 | -2.1% | 1,203,300 |
| 2017/05/25 | 1,666 | 1,671 | 1,652 | 1,666 | -4 | -0.2% | 1,183,000 |
| 2017/05/24 | 1,666 | 1,675 | 1,659 | 1,670 | +16 | +1% | 1,156,100 |
| 2017/05/23 | 1,645 | 1,705 | 1,645 | 1,654 | +8 | +0.5% | 1,630,500 |
| 2017/05/22 | 1,639 | 1,650 | 1,631 | 1,646 | +11 | +0.7% | 1,273,300 |
| 2017/05/19 | 1,601 | 1,640 | 1,590 | 1,635 | +45 | +2.8% | 2,098,100 |
| 2017/05/18 | 1,569 | 1,596 | 1,567 | 1,590 | +13 | +0.8% | 2,017,500 |
| 2017/05/17 | 1,587 | 1,587 | 1,555 | 1,577 | -29 | -1.8% | 2,793,600 |
| 2017/05/16 | 1,637 | 1,639 | 1,603 | 1,606 | -42 | -2.5% | 2,289,700 |
1951～
2000
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
