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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 1,468 | 1,485 | 1,455 | 1,473 | +3 | +0.2% | 1,571,400 |
| 2016/06/14 | 1,516 | 1,526 | 1,465 | 1,470 | -56 | -3.7% | 2,136,100 |
| 2016/06/13 | 1,555 | 1,559 | 1,511 | 1,526 | -65 | -4.1% | 2,214,000 |
| 2016/06/10 | 1,603 | 1,615 | 1,586 | 1,591 | -38 | -2.3% | 2,982,800 |
| 2016/06/09 | 1,637 | 1,651 | 1,621 | 1,629 | -31 | -1.9% | 1,527,600 |
| 2016/06/08 | 1,620 | 1,666 | 1,612 | 1,660 | +40 | +2.5% | 1,646,500 |
| 2016/06/07 | 1,599 | 1,636 | 1,588 | 1,620 | +23 | +1.4% | 1,598,000 |
| 2016/06/06 | 1,562 | 1,600 | 1,556 | 1,597 | +4 | +0.3% | 1,076,000 |
| 2016/06/03 | 1,568 | 1,602 | 1,566 | 1,593 | +32 | +2% | 1,053,700 |
| 2016/06/02 | 1,582 | 1,586 | 1,551 | 1,561 | -38 | -2.4% | 1,566,200 |
| 2016/06/01 | 1,601 | 1,622 | 1,591 | 1,599 | -28 | -1.7% | 1,068,000 |
| 2016/05/31 | 1,611 | 1,633 | 1,604 | 1,627 | +2 | +0.1% | 1,812,800 |
| 2016/05/30 | 1,615 | 1,629 | 1,599 | 1,625 | +26 | +1.6% | 1,018,100 |
| 2016/05/27 | 1,589 | 1,603 | 1,578 | 1,599 | +18 | +1.1% | 1,569,000 |
| 2016/05/26 | 1,592 | 1,596 | 1,575 | 1,581 | +8 | +0.5% | 1,007,900 |
| 2016/05/25 | 1,594 | 1,600 | 1,567 | 1,573 | +19 | +1.2% | 1,520,700 |
| 2016/05/24 | 1,576 | 1,582 | 1,550 | 1,554 | -22 | -1.4% | 1,944,800 |
| 2016/05/23 | 1,606 | 1,606 | 1,560 | 1,576 | -17 | -1.1% | 2,260,100 |
| 2016/05/20 | 1,604 | 1,613 | 1,581 | 1,593 | -27 | -1.7% | 2,765,900 |
| 2016/05/19 | 1,667 | 1,667 | 1,613 | 1,620 | -35 | -2.1% | 2,024,700 |
| 2016/05/18 | 1,705 | 1,713 | 1,636 | 1,655 | -62 | -3.6% | 3,870,300 |
| 2016/05/17 | 1,707 | 1,722 | 1,694 | 1,717 | +2 | +0.1% | 1,681,100 |
| 2016/05/16 | 1,782 | 1,785 | 1,707 | 1,715 | -64 | -3.6% | 3,349,200 |
| 2016/05/13 | 1,800 | 1,802 | 1,766 | 1,779 | +103 | +6.1% | 4,007,800 |
| 2016/05/12 | 1,675 | 1,703 | 1,658 | 1,676 | -19 | -1.1% | 1,662,200 |
| 2016/05/11 | 1,718 | 1,737 | 1,692 | 1,695 | -19 | -1.1% | 1,046,000 |
| 2016/05/10 | 1,674 | 1,715 | 1,668 | 1,714 | +39 | +2.3% | 1,495,900 |
| 2016/05/09 | 1,665 | 1,679 | 1,649 | 1,675 | +38 | +2.3% | 1,124,900 |
| 2016/05/06 | 1,645 | 1,651 | 1,611 | 1,637 | -3 | -0.2% | 1,950,800 |
| 2016/05/02 | 1,636 | 1,651 | 1,630 | 1,640 | -53 | -3.1% | 1,090,200 |
| 2016/04/28 | 1,760 | 1,799 | 1,691 | 1,693 | -47 | -2.7% | 1,762,500 |
| 2016/04/27 | 1,750 | 1,765 | 1,739 | 1,740 | -2 | -0.1% | 1,450,400 |
| 2016/04/26 | 1,728 | 1,753 | 1,724 | 1,742 | +24 | +1.4% | 1,379,100 |
| 2016/04/25 | 1,720 | 1,735 | 1,702 | 1,718 | ±0 | ±0% | 1,371,200 |
| 2016/04/22 | 1,707 | 1,722 | 1,694 | 1,718 | -4 | -0.2% | 1,427,400 |
| 2016/04/21 | 1,705 | 1,726 | 1,694 | 1,722 | +67 | +4% | 2,209,000 |
| 2016/04/20 | 1,661 | 1,665 | 1,638 | 1,655 | +3 | +0.2% | 1,272,900 |
| 2016/04/19 | 1,621 | 1,661 | 1,612 | 1,652 | +65 | +4.1% | 1,433,100 |
| 2016/04/18 | 1,602 | 1,617 | 1,580 | 1,587 | -58 | -3.5% | 1,261,900 |
| 2016/04/15 | 1,626 | 1,647 | 1,622 | 1,645 | +7 | +0.4% | 1,412,900 |
| 2016/04/14 | 1,609 | 1,638 | 1,591 | 1,638 | +68 | +4.3% | 1,945,000 |
| 2016/04/13 | 1,547 | 1,574 | 1,543 | 1,570 | +42 | +2.7% | 1,777,800 |
| 2016/04/12 | 1,521 | 1,533 | 1,506 | 1,528 | +24 | +1.6% | 1,519,700 |
| 2016/04/11 | 1,518 | 1,527 | 1,489 | 1,504 | -3 | -0.2% | 1,835,200 |
| 2016/04/08 | 1,482 | 1,526 | 1,467 | 1,507 | +32 | +2.2% | 2,403,700 |
| 2016/04/07 | 1,499 | 1,500 | 1,463 | 1,475 | -25 | -1.7% | 2,129,600 |
| 2016/04/06 | 1,512 | 1,525 | 1,484 | 1,500 | -12 | -0.8% | 1,838,700 |
| 2016/04/05 | 1,532 | 1,558 | 1,508 | 1,512 | -26 | -1.7% | 1,418,000 |
| 2016/04/04 | 1,517 | 1,564 | 1,503 | 1,538 | -3 | -0.2% | 2,312,400 |
| 2016/04/01 | 1,608 | 1,616 | 1,540 | 1,541 | -72 | -4.5% | 1,559,800 |
2051～
2100
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
