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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 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 |
| 2016/07/06 | 1,431 | 1,432 | 1,392 | 1,410 | -40 | -2.8% | 1,667,400 |
| 2016/07/05 | 1,437 | 1,455 | 1,436 | 1,450 | +18 | +1.3% | 2,149,000 |
| 2016/07/04 | 1,383 | 1,444 | 1,383 | 1,432 | +52 | +3.8% | 2,012,000 |
| 2016/07/01 | 1,372 | 1,391 | 1,357 | 1,380 | +8 | +0.6% | 1,415,600 |
| 2016/06/30 | 1,377 | 1,389 | 1,369 | 1,372 | +3 | +0.2% | 1,380,400 |
| 2016/06/29 | 1,383 | 1,395 | 1,353 | 1,369 | -8 | -0.6% | 1,469,200 |
| 2016/06/28 | 1,342 | 1,390 | 1,330 | 1,377 | +23 | +1.7% | 1,722,100 |
| 2016/06/27 | 1,355 | 1,362 | 1,334 | 1,354 | +13 | +1% | 1,781,400 |
| 2016/06/24 | 1,445 | 1,463 | 1,327 | 1,341 | -99 | -6.9% | 2,602,100 |
| 2016/06/23 | 1,433 | 1,441 | 1,416 | 1,440 | +14 | +1% | 1,029,700 |
| 2016/06/22 | 1,433 | 1,438 | 1,405 | 1,426 | -16 | -1.1% | 1,306,400 |
| 2016/06/21 | 1,436 | 1,443 | 1,410 | 1,442 | -4 | -0.3% | 1,210,500 |
| 2016/06/20 | 1,446 | 1,456 | 1,437 | 1,446 | +30 | +2.1% | 1,413,200 |
| 2016/06/17 | 1,452 | 1,454 | 1,414 | 1,416 | -16 | -1.1% | 1,759,500 |
| 2016/06/16 | 1,469 | 1,474 | 1,426 | 1,432 | -41 | -2.8% | 1,813,000 |
2001～
2050
件表示中 / 3572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 | 238,800円 | +8.1% | +5.7% | 4.44% | 16.83倍 | 1.76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 | 712,500円 | +7.5% | +0.3% | 0.91% | 23.05倍 | 2.44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 | 235,900円 | +11.3% | +141.6% | 0.74% | 41.28倍 | 3.21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 | 257,400円 | +8.8% | +9.1% | 1.36% | 18.64倍 | 1.91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 |
| サンドラッグ | 373,400円 | +6.8% | +8.6% | 3.48% | 14.34倍 | 1.73倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
市場注目の銘柄
チャート関連のコラム
