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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 1,400 | 1,468 | 1,395 | 1,448 | +55 | +3.9% | 2,306,200 |
| 2016/09/15 | 1,400 | 1,421 | 1,387 | 1,393 | -17 | -1.2% | 1,524,900 |
| 2016/09/14 | 1,407 | 1,430 | 1,400 | 1,410 | +4 | +0.3% | 968,700 |
| 2016/09/13 | 1,418 | 1,452 | 1,397 | 1,406 | +11 | +0.8% | 1,371,900 |
| 2016/09/12 | 1,423 | 1,431 | 1,390 | 1,395 | -56 | -3.9% | 1,207,500 |
| 2016/09/09 | 1,414 | 1,460 | 1,411 | 1,451 | +51 | +3.6% | 2,367,300 |
| 2016/09/08 | 1,384 | 1,400 | 1,377 | 1,400 | +22 | +1.6% | 1,144,400 |
| 2016/09/07 | 1,375 | 1,381 | 1,363 | 1,378 | -4 | -0.3% | 1,398,900 |
| 2016/09/06 | 1,362 | 1,397 | 1,362 | 1,382 | +27 | +2% | 1,147,100 |
| 2016/09/05 | 1,359 | 1,378 | 1,351 | 1,355 | -1 | -0.1% | 1,425,000 |
| 2016/09/02 | 1,315 | 1,368 | 1,309 | 1,356 | +41 | +3.1% | 2,089,600 |
| 2016/09/01 | 1,264 | 1,317 | 1,263 | 1,315 | +54 | +4.3% | 1,879,800 |
| 2016/08/31 | 1,281 | 1,283 | 1,249 | 1,261 | -22 | -1.7% | 1,813,300 |
| 2016/08/30 | 1,313 | 1,313 | 1,279 | 1,283 | -36 | -2.7% | 1,743,200 |
| 2016/08/29 | 1,312 | 1,327 | 1,303 | 1,319 | +17 | +1.3% | 1,298,600 |
| 2016/08/26 | 1,322 | 1,323 | 1,272 | 1,302 | -31 | -2.3% | 1,744,300 |
| 2016/08/25 | 1,349 | 1,350 | 1,317 | 1,333 | -22 | -1.6% | 1,825,600 |
| 2016/08/24 | 1,347 | 1,372 | 1,342 | 1,355 | +6 | +0.4% | 1,219,400 |
| 2016/08/23 | 1,353 | 1,367 | 1,336 | 1,349 | -7 | -0.5% | 1,065,200 |
| 2016/08/22 | 1,348 | 1,363 | 1,337 | 1,356 | +11 | +0.8% | 939,000 |
| 2016/08/19 | 1,359 | 1,363 | 1,334 | 1,345 | -5 | -0.4% | 1,165,000 |
| 2016/08/18 | 1,356 | 1,371 | 1,346 | 1,350 | -16 | -1.2% | 967,400 |
| 2016/08/17 | 1,329 | 1,374 | 1,320 | 1,366 | +29 | +2.2% | 1,245,300 |
| 2016/08/16 | 1,370 | 1,376 | 1,334 | 1,337 | -33 | -2.4% | 1,309,900 |
| 2016/08/15 | 1,379 | 1,392 | 1,369 | 1,370 | -11 | -0.8% | 847,200 |
| 2016/08/12 | 1,361 | 1,391 | 1,350 | 1,381 | +47 | +3.5% | 1,572,500 |
| 2016/08/10 | 1,310 | 1,351 | 1,309 | 1,334 | +48 | +3.7% | 2,062,900 |
| 2016/08/09 | 1,275 | 1,287 | 1,259 | 1,286 | +4 | +0.3% | 1,888,700 |
| 2016/08/08 | 1,295 | 1,297 | 1,275 | 1,282 | +4 | +0.3% | 1,682,900 |
| 2016/08/05 | 1,331 | 1,332 | 1,275 | 1,278 | -58 | -4.3% | 2,837,400 |
| 2016/08/04 | 1,347 | 1,364 | 1,318 | 1,336 | +2 | +0.1% | 1,900,900 |
| 2016/08/03 | 1,368 | 1,388 | 1,332 | 1,334 | -124 | -8.5% | 2,405,500 |
| 2016/08/02 | 1,469 | 1,491 | 1,455 | 1,458 | -42 | -2.8% | 1,051,200 |
| 2016/08/01 | 1,484 | 1,519 | 1,467 | 1,500 | +10 | +0.7% | 1,088,300 |
| 2016/07/29 | 1,444 | 1,495 | 1,435 | 1,490 | +22 | +1.5% | 1,720,800 |
| 2016/07/28 | 1,508 | 1,508 | 1,459 | 1,468 | -54 | -3.5% | 922,900 |
| 2016/07/27 | 1,490 | 1,532 | 1,488 | 1,522 | +38 | +2.6% | 1,341,800 |
| 2016/07/26 | 1,516 | 1,516 | 1,476 | 1,484 | -34 | -2.2% | 875,700 |
| 2016/07/25 | 1,503 | 1,542 | 1,499 | 1,518 | +15 | +1% | 819,400 |
| 2016/07/22 | 1,504 | 1,518 | 1,491 | 1,503 | -22 | -1.4% | 855,000 |
| 2016/07/21 | 1,533 | 1,543 | 1,518 | 1,525 | +23 | +1.5% | 799,800 |
| 2016/07/20 | 1,526 | 1,533 | 1,495 | 1,502 | -34 | -2.2% | 1,306,000 |
| 2016/07/19 | 1,506 | 1,536 | 1,488 | 1,536 | +36 | +2.4% | 1,361,700 |
| 2016/07/15 | 1,532 | 1,536 | 1,492 | 1,500 | -34 | -2.2% | 1,264,800 |
| 2016/07/14 | 1,525 | 1,542 | 1,515 | 1,534 | +21 | +1.4% | 883,400 |
| 2016/07/13 | 1,529 | 1,539 | 1,504 | 1,513 | +13 | +0.9% | 1,129,200 |
| 2016/07/12 | 1,515 | 1,539 | 1,486 | 1,500 | -7 | -0.5% | 1,841,200 |
| 2016/07/11 | 1,440 | 1,517 | 1,438 | 1,507 | +108 | +7.7% | 2,594,000 |
| 2016/07/08 | 1,407 | 1,443 | 1,398 | 1,399 | +2 | +0.1% | 2,384,000 |
| 2016/07/07 | 1,408 | 1,413 | 1,387 | 1,397 | -13 | -0.9% | 1,958,500 |
2001～
2050
件表示中 / 3587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 | 1.79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% | 22.76倍 | 2.40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% | 39.26倍 | 3.04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% | 18.25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 | 1.14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
