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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 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 |
| 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 |
2051～
2100
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 | 242,800円 | +8.1% | +5.7% | 4.37% | 17.14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 | 704,500円 | +7.5% | +0.3% | 0.92% | 22.79倍 | 2.41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 | 223,700円 | +11.3% | +141.6% | 0.78% | 39.15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 | 251,500円 | +8.8% | +9.1% | 1.39% | 18.20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 | 174,700円 | +7.4% | +20.9% | 2.52% | 12.27倍 | 1.13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
