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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,627 | 1,654 | 1,627 | 1,648 | -3 | -0.2% | 2,497,300 |
| 2017/05/12 | 1,609 | 1,704 | 1,596 | 1,651 | +146 | +9.7% | 6,854,100 |
| 2017/05/11 | 1,554 | 1,555 | 1,497 | 1,505 | -44 | -2.8% | 1,920,800 |
| 2017/05/10 | 1,575 | 1,580 | 1,548 | 1,549 | -18 | -1.1% | 1,508,100 |
| 2017/05/09 | 1,584 | 1,587 | 1,554 | 1,567 | -9 | -0.6% | 1,521,600 |
| 2017/05/08 | 1,560 | 1,576 | 1,549 | 1,576 | +48 | +3.1% | 2,193,800 |
| 2017/05/02 | 1,507 | 1,533 | 1,504 | 1,528 | +18 | +1.2% | 1,247,400 |
| 2017/05/01 | 1,511 | 1,519 | 1,491 | 1,510 | -16 | -1% | 1,091,800 |
| 2017/04/28 | 1,541 | 1,552 | 1,523 | 1,526 | -23 | -1.5% | 1,278,300 |
| 2017/04/27 | 1,550 | 1,559 | 1,540 | 1,549 | -15 | -1% | 930,100 |
| 2017/04/26 | 1,558 | 1,568 | 1,548 | 1,564 | +15 | +1% | 964,200 |
| 2017/04/25 | 1,549 | 1,566 | 1,538 | 1,549 | -11 | -0.7% | 1,499,000 |
| 2017/04/24 | 1,542 | 1,562 | 1,537 | 1,560 | +42 | +2.8% | 1,232,000 |
| 2017/04/21 | 1,518 | 1,534 | 1,501 | 1,518 | +16 | +1.1% | 1,364,400 |
| 2017/04/20 | 1,500 | 1,507 | 1,484 | 1,502 | +8 | +0.5% | 1,183,000 |
| 2017/04/19 | 1,488 | 1,501 | 1,482 | 1,494 | -12 | -0.8% | 1,025,000 |
| 2017/04/18 | 1,501 | 1,508 | 1,484 | 1,506 | +20 | +1.3% | 1,043,300 |
| 2017/04/17 | 1,445 | 1,489 | 1,444 | 1,486 | +26 | +1.8% | 728,600 |
| 2017/04/14 | 1,490 | 1,493 | 1,457 | 1,460 | -5 | -0.3% | 1,323,800 |
| 2017/04/13 | 1,450 | 1,469 | 1,447 | 1,465 | ±0 | ±0% | 1,344,300 |
| 2017/04/12 | 1,504 | 1,506 | 1,453 | 1,465 | -55 | -3.6% | 2,322,200 |
| 2017/04/11 | 1,514 | 1,526 | 1,508 | 1,520 | +17 | +1.1% | 1,279,300 |
| 2017/04/10 | 1,498 | 1,509 | 1,490 | 1,503 | +21 | +1.4% | 1,390,100 |
| 2017/04/07 | 1,469 | 1,497 | 1,462 | 1,482 | +28 | +1.9% | 1,513,600 |
| 2017/04/06 | 1,461 | 1,467 | 1,442 | 1,454 | -17 | -1.2% | 1,664,100 |
| 2017/04/05 | 1,486 | 1,497 | 1,461 | 1,471 | -20 | -1.3% | 1,559,000 |
| 2017/04/04 | 1,498 | 1,501 | 1,471 | 1,491 | -14 | -0.9% | 1,945,600 |
| 2017/04/03 | 1,520 | 1,533 | 1,504 | 1,505 | -8 | -0.5% | 1,780,800 |
| 2017/03/31 | 1,547 | 1,550 | 1,513 | 1,513 | -27 | -1.8% | 840,800 |
| 2017/03/30 | 1,561 | 1,572 | 1,538 | 1,540 | -27 | -1.7% | 765,200 |
| 2017/03/29 | 1,570 | 1,574 | 1,558 | 1,567 | -11 | -0.7% | 846,100 |
| 2017/03/28 | 1,562 | 1,584 | 1,562 | 1,578 | +31 | +2% | 979,800 |
| 2017/03/27 | 1,577 | 1,579 | 1,540 | 1,547 | -41 | -2.6% | 1,058,600 |
| 2017/03/24 | 1,544 | 1,591 | 1,541 | 1,588 | +38 | +2.5% | 1,048,900 |
| 2017/03/23 | 1,569 | 1,569 | 1,543 | 1,550 | -22 | -1.4% | 1,121,900 |
| 2017/03/22 | 1,580 | 1,583 | 1,558 | 1,572 | -28 | -1.8% | 1,784,700 |
| 2017/03/21 | 1,566 | 1,604 | 1,563 | 1,600 | +29 | +1.8% | 987,100 |
| 2017/03/17 | 1,582 | 1,584 | 1,553 | 1,571 | -23 | -1.4% | 1,353,000 |
| 2017/03/16 | 1,587 | 1,603 | 1,581 | 1,594 | -7 | -0.4% | 755,800 |
| 2017/03/15 | 1,594 | 1,604 | 1,587 | 1,601 | +10 | +0.6% | 923,100 |
| 2017/03/14 | 1,581 | 1,627 | 1,579 | 1,591 | +23 | +1.5% | 1,924,000 |
| 2017/03/13 | 1,532 | 1,570 | 1,532 | 1,568 | +45 | +3% | 1,075,600 |
| 2017/03/10 | 1,507 | 1,536 | 1,497 | 1,523 | -3 | -0.2% | 2,635,100 |
| 2017/03/09 | 1,536 | 1,542 | 1,520 | 1,526 | ±0 | ±0% | 829,000 |
| 2017/03/08 | 1,531 | 1,537 | 1,521 | 1,526 | -3 | -0.2% | 910,900 |
| 2017/03/07 | 1,531 | 1,538 | 1,519 | 1,529 | -15 | -1% | 1,510,800 |
| 2017/03/06 | 1,567 | 1,567 | 1,538 | 1,544 | -32 | -2% | 1,133,400 |
| 2017/03/03 | 1,600 | 1,621 | 1,569 | 1,576 | -12 | -0.8% | 1,487,400 |
| 2017/03/02 | 1,582 | 1,594 | 1,572 | 1,588 | +26 | +1.7% | 967,500 |
| 2017/03/01 | 1,562 | 1,582 | 1,553 | 1,562 | +10 | +0.6% | 968,600 |
2001～
2050
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
