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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 1,646 | 1,663 | 1,612 | 1,613 | -23 | -1.4% | 2,211,800 |
| 2016/03/30 | 1,629 | 1,667 | 1,618 | 1,636 | +7 | +0.4% | 1,558,900 |
| 2016/03/29 | 1,610 | 1,642 | 1,589 | 1,629 | +11 | +0.7% | 1,310,400 |
| 2016/03/28 | 1,582 | 1,621 | 1,577 | 1,618 | +46 | +2.9% | 1,367,600 |
| 2016/03/25 | 1,561 | 1,584 | 1,560 | 1,572 | +9 | +0.6% | 1,014,000 |
| 2016/03/24 | 1,569 | 1,590 | 1,558 | 1,563 | -12 | -0.8% | 1,301,200 |
| 2016/03/23 | 1,592 | 1,600 | 1,566 | 1,575 | -17 | -1.1% | 1,709,000 |
| 2016/03/22 | 1,598 | 1,612 | 1,576 | 1,592 | +9 | +0.6% | 1,144,800 |
| 2016/03/18 | 1,626 | 1,626 | 1,572 | 1,583 | -47 | -2.9% | 1,895,500 |
| 2016/03/17 | 1,638 | 1,662 | 1,620 | 1,630 | ±0 | ±0% | 1,601,000 |
| 2016/03/16 | 1,637 | 1,658 | 1,625 | 1,630 | -18 | -1.1% | 1,301,900 |
| 2016/03/15 | 1,653 | 1,680 | 1,637 | 1,648 | -15 | -0.9% | 1,496,200 |
| 2016/03/14 | 1,628 | 1,667 | 1,625 | 1,663 | +59 | +3.7% | 1,359,400 |
| 2016/03/11 | 1,568 | 1,612 | 1,563 | 1,604 | +6 | +0.4% | 2,335,000 |
| 2016/03/10 | 1,572 | 1,605 | 1,560 | 1,598 | +39 | +2.5% | 1,355,900 |
| 2016/03/09 | 1,563 | 1,572 | 1,537 | 1,559 | -29 | -1.8% | 1,940,700 |
| 2016/03/08 | 1,611 | 1,619 | 1,567 | 1,588 | -24 | -1.5% | 2,043,700 |
| 2016/03/07 | 1,673 | 1,677 | 1,604 | 1,612 | -32 | -1.9% | 1,984,800 |
| 2016/03/04 | 1,623 | 1,657 | 1,607 | 1,644 | +35 | +2.2% | 1,799,700 |
| 2016/03/03 | 1,594 | 1,634 | 1,573 | 1,609 | ±0 | ±0% | 1,758,400 |
| 2016/03/02 | 1,602 | 1,629 | 1,584 | 1,609 | +33 | +2.1% | 1,572,600 |
| 2016/03/01 | 1,548 | 1,584 | 1,542 | 1,576 | +29 | +1.9% | 1,739,200 |
| 2016/02/29 | 1,580 | 1,601 | 1,547 | 1,547 | -20 | -1.3% | 2,125,300 |
| 2016/02/26 | 1,537 | 1,609 | 1,537 | 1,567 | +42 | +2.8% | 2,297,500 |
| 2016/02/25 | 1,504 | 1,534 | 1,491 | 1,525 | +35 | +2.3% | 2,279,100 |
| 2016/02/24 | 1,478 | 1,517 | 1,464 | 1,490 | -9 | -0.6% | 1,801,100 |
| 2016/02/23 | 1,518 | 1,562 | 1,488 | 1,499 | -1 | -0.1% | 2,139,100 |
| 2016/02/22 | 1,475 | 1,518 | 1,459 | 1,500 | +18 | +1.2% | 2,348,800 |
| 2016/02/19 | 1,470 | 1,493 | 1,459 | 1,482 | -4 | -0.3% | 1,098,900 |
| 2016/02/18 | 1,512 | 1,526 | 1,475 | 1,486 | +4 | +0.3% | 1,795,700 |
| 2016/02/17 | 1,511 | 1,516 | 1,454 | 1,482 | -31 | -2% | 1,720,400 |
| 2016/02/16 | 1,493 | 1,547 | 1,475 | 1,513 | +13 | +0.9% | 2,361,800 |
| 2016/02/15 | 1,451 | 1,510 | 1,440 | 1,500 | +43 | +3% | 4,038,100 |
| 2016/02/12 | 1,473 | 1,496 | 1,430 | 1,457 | -77 | -5% | 3,492,500 |
| 2016/02/10 | 1,581 | 1,591 | 1,493 | 1,534 | -47 | -3% | 2,612,000 |
| 2016/02/09 | 1,589 | 1,599 | 1,563 | 1,581 | -75 | -4.5% | 2,698,900 |
| 2016/02/08 | 1,610 | 1,666 | 1,606 | 1,656 | +42 | +2.6% | 2,673,500 |
| 2016/02/05 | 1,658 | 1,662 | 1,582 | 1,614 | -146 | -8.3% | 4,097,100 |
| 2016/02/04 | 1,849 | 1,849 | 1,741 | 1,760 | -113 | -6% | 2,091,200 |
| 2016/02/03 | 1,895 | 1,914 | 1,862 | 1,873 | -65 | -3.4% | 1,798,900 |
| 2016/02/02 | 1,934 | 1,972 | 1,921 | 1,938 | +4 | +0.2% | 1,742,800 |
| 2016/02/01 | 1,901 | 1,939 | 1,885 | 1,934 | +42 | +2.2% | 2,026,500 |
| 2016/01/29 | 1,825 | 1,898 | 1,793 | 1,892 | +70 | +3.8% | 3,138,400 |
| 2016/01/28 | 1,759 | 1,849 | 1,748 | 1,822 | +64 | +3.6% | 3,161,900 |
| 2016/01/27 | 1,758 | 1,769 | 1,734 | 1,758 | +26 | +1.5% | 1,674,500 |
| 2016/01/26 | 1,765 | 1,771 | 1,724 | 1,732 | -88 | -4.8% | 2,249,600 |
| 2016/01/25 | 1,763 | 1,829 | 1,759 | 1,820 | +51 | +2.9% | 1,891,700 |
| 2016/01/22 | 1,741 | 1,775 | 1,693 | 1,769 | +97 | +5.8% | 1,887,900 |
| 2016/01/21 | 1,695 | 1,735 | 1,672 | 1,672 | -8 | -0.5% | 3,497,500 |
| 2016/01/20 | 1,738 | 1,745 | 1,678 | 1,680 | -53 | -3.1% | 1,707,200 |
2101～
2150
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
