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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,347 | 1,347 | 1,299 | 1,302 | -41 | -3.1% | 1,578,000 |
| 2015/09/07 | 1,346 | 1,354 | 1,316 | 1,343 | -15 | -1.1% | 1,185,900 |
| 2015/09/04 | 1,407 | 1,409 | 1,338 | 1,358 | -39 | -2.8% | 1,319,300 |
| 2015/09/03 | 1,426 | 1,442 | 1,394 | 1,397 | -16 | -1.1% | 1,322,600 |
| 2015/09/02 | 1,409 | 1,460 | 1,405 | 1,413 | -23 | -1.6% | 1,273,300 |
| 2015/09/01 | 1,457 | 1,495 | 1,436 | 1,436 | -32 | -2.2% | 1,845,100 |
| 2015/08/31 | 1,467 | 1,476 | 1,442 | 1,468 | -9 | -0.6% | 2,174,300 |
| 2015/08/28 | 1,449 | 1,492 | 1,420 | 1,477 | +65 | +4.6% | 1,852,000 |
| 2015/08/27 | 1,408 | 1,435 | 1,393 | 1,412 | +4 | +0.3% | 2,198,600 |
| 2015/08/26 | 1,342 | 1,412 | 1,335 | 1,408 | +51 | +3.8% | 2,074,000 |
| 2015/08/25 | 1,356 | 1,430 | 1,350 | 1,357 | -59 | -4.2% | 3,063,300 |
| 2015/08/24 | 1,456 | 1,486 | 1,411 | 1,416 | -93 | -6.2% | 1,580,000 |
| 2015/08/21 | 1,516 | 1,528 | 1,505 | 1,509 | -39 | -2.5% | 1,129,300 |
| 2015/08/20 | 1,584 | 1,598 | 1,544 | 1,548 | -26 | -1.7% | 1,128,500 |
| 2015/08/19 | 1,600 | 1,605 | 1,562 | 1,574 | -28 | -1.7% | 1,421,800 |
| 2015/08/18 | 1,613 | 1,627 | 1,595 | 1,602 | -18 | -1.1% | 918,500 |
| 2015/08/17 | 1,585 | 1,625 | 1,585 | 1,620 | +38 | +2.4% | 1,229,600 |
| 2015/08/14 | 1,566 | 1,615 | 1,563 | 1,582 | -5 | -0.3% | 1,705,600 |
| 2015/08/13 | 1,564 | 1,594 | 1,554 | 1,587 | +36 | +2.3% | 1,733,500 |
| 2015/08/12 | 1,566 | 1,580 | 1,541 | 1,551 | -4 | -0.3% | 2,022,900 |
| 2015/08/11 | 1,587 | 1,593 | 1,540 | 1,555 | -34 | -2.1% | 1,533,800 |
| 2015/08/10 | 1,543 | 1,605 | 1,543 | 1,589 | +32 | +2.1% | 2,174,000 |
| 2015/08/07 | 1,545 | 1,565 | 1,537 | 1,557 | +2 | +0.1% | 1,444,100 |
| 2015/08/06 | 1,582 | 1,588 | 1,535 | 1,555 | -26 | -1.6% | 2,877,800 |
| 2015/08/05 | 1,696 | 1,697 | 1,574 | 1,581 | -195 | -11% | 4,225,300 |
| 2015/08/04 | 1,721 | 1,810 | 1,720 | 1,776 | +42 | +2.4% | 1,870,600 |
| 2015/08/03 | 1,735 | 1,759 | 1,724 | 1,734 | -3 | -0.2% | 1,353,500 |
| 2015/07/31 | 1,762 | 1,763 | 1,713 | 1,737 | -27 | -1.5% | 1,734,100 |
| 2015/07/30 | 1,741 | 1,772 | 1,739 | 1,764 | +35 | +2% | 1,035,300 |
| 2015/07/29 | 1,723 | 1,761 | 1,718 | 1,729 | +25 | +1.5% | 1,529,200 |
| 2015/07/28 | 1,705 | 1,720 | 1,676 | 1,704 | -17 | -1% | 1,327,600 |
| 2015/07/27 | 1,757 | 1,765 | 1,715 | 1,721 | -38 | -2.2% | 1,107,200 |
| 2015/07/24 | 1,784 | 1,789 | 1,759 | 1,759 | -18 | -1% | 1,080,900 |
| 2015/07/23 | 1,761 | 1,793 | 1,760 | 1,777 | +27 | +1.5% | 1,270,800 |
| 2015/07/22 | 1,799 | 1,799 | 1,750 | 1,750 | -60 | -3.3% | 1,737,700 |
| 2015/07/21 | 1,796 | 1,817 | 1,768 | 1,810 | +24 | +1.3% | 1,521,200 |
| 2015/07/17 | 1,776 | 1,802 | 1,771 | 1,786 | +10 | +0.6% | 784,200 |
| 2015/07/16 | 1,760 | 1,805 | 1,760 | 1,776 | +18 | +1% | 1,564,600 |
| 2015/07/15 | 1,747 | 1,774 | 1,741 | 1,758 | +19 | +1.1% | 1,634,900 |
| 2015/07/14 | 1,763 | 1,775 | 1,717 | 1,739 | -5 | -0.3% | 1,997,700 |
| 2015/07/13 | 1,696 | 1,747 | 1,686 | 1,744 | +49 | +2.9% | 1,446,100 |
| 2015/07/10 | 1,686 | 1,714 | 1,673 | 1,695 | +9 | +0.5% | 2,350,900 |
| 2015/07/09 | 1,633 | 1,691 | 1,608 | 1,686 | +13 | +0.8% | 3,099,100 |
| 2015/07/08 | 1,742 | 1,743 | 1,673 | 1,673 | -71 | -4.1% | 2,117,000 |
| 2015/07/07 | 1,710 | 1,760 | 1,697 | 1,744 | +50 | +3% | 1,838,000 |
| 2015/07/06 | 1,724 | 1,756 | 1,682 | 1,694 | -56 | -3.2% | 1,946,200 |
| 2015/07/03 | 1,715 | 1,755 | 1,702 | 1,750 | +27 | +1.6% | 1,524,700 |
| 2015/07/02 | 1,710 | 1,739 | 1,706 | 1,723 | +13 | +0.8% | 1,600,800 |
| 2015/07/01 | 1,666 | 1,713 | 1,656 | 1,710 | +56 | +3.4% | 1,483,400 |
| 2015/06/30 | 1,667 | 1,670 | 1,642 | 1,654 | +8 | +0.5% | 1,723,600 |
2251～
2300
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 | 243,400円 | +8.1% | +5.7% | 4.35% | 17.18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 | 697,100円 | +7.5% | +0.3% | 0.93% | 22.55倍 | 2.38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 | 224,900円 | +11.3% | +141.6% | 0.78% | 39.36倍 | 3.05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 | 174,400円 | +7.4% | +20.9% | 2.52% | 12.25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
