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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 1,590 | 1,594 | 1,558 | 1,558 | -25 | -1.6% | 1,283,200 |
| 2015/06/05 | 1,560 | 1,590 | 1,550 | 1,583 | +15 | +1% | 1,353,000 |
| 2015/06/04 | 1,576 | 1,588 | 1,564 | 1,568 | -5 | -0.3% | 1,341,000 |
| 2015/06/03 | 1,576 | 1,587 | 1,566 | 1,573 | -22 | -1.4% | 1,354,900 |
| 2015/06/02 | 1,590 | 1,596 | 1,575 | 1,595 | +6 | +0.4% | 1,083,200 |
| 2015/06/01 | 1,553 | 1,593 | 1,547 | 1,589 | +19 | +1.2% | 1,099,700 |
| 2015/05/29 | 1,552 | 1,587 | 1,543 | 1,570 | +16 | +1% | 2,103,200 |
| 2015/05/28 | 1,588 | 1,597 | 1,548 | 1,554 | -25 | -1.6% | 2,030,300 |
| 2015/05/27 | 1,602 | 1,604 | 1,573 | 1,579 | -27 | -1.7% | 1,464,600 |
| 2015/05/26 | 1,597 | 1,618 | 1,594 | 1,606 | -3 | -0.2% | 1,189,000 |
| 2015/05/25 | 1,580 | 1,622 | 1,571 | 1,609 | +33 | +2.1% | 1,645,300 |
| 2015/05/22 | 1,544 | 1,578 | 1,539 | 1,576 | +32 | +2.1% | 1,387,400 |
| 2015/05/21 | 1,522 | 1,557 | 1,509 | 1,544 | +32 | +2.1% | 1,638,000 |
| 2015/05/20 | 1,493 | 1,525 | 1,481 | 1,512 | +6 | +0.4% | 2,116,600 |
| 2015/05/19 | 1,500 | 1,522 | 1,491 | 1,506 | +41 | +2.8% | 2,122,000 |
| 2015/05/18 | 1,457 | 1,466 | 1,442 | 1,465 | +8 | +0.5% | 1,474,300 |
| 2015/05/15 | 1,500 | 1,500 | 1,432 | 1,457 | +72 | +5.2% | 2,863,300 |
| 2015/05/14 | 1,330 | 1,419 | 1,330 | 1,385 | +36 | +2.7% | 3,348,800 |
| 2015/05/13 | 1,320 | 1,355 | 1,313 | 1,349 | +20 | +1.5% | 1,419,600 |
| 2015/05/12 | 1,323 | 1,342 | 1,305 | 1,329 | +21 | +1.6% | 1,736,700 |
| 2015/05/11 | 1,313 | 1,313 | 1,294 | 1,308 | +25 | +1.9% | 1,754,900 |
| 2015/05/08 | 1,289 | 1,324 | 1,275 | 1,283 | -4 | -0.3% | 1,942,800 |
| 2015/05/07 | 1,305 | 1,309 | 1,273 | 1,287 | -22 | -1.7% | 1,647,200 |
| 2015/05/01 | 1,306 | 1,314 | 1,300 | 1,309 | +7 | +0.5% | 1,293,200 |
| 2015/04/30 | 1,365 | 1,366 | 1,298 | 1,302 | -89 | -6.4% | 3,144,800 |
| 2015/04/28 | 1,398 | 1,405 | 1,367 | 1,391 | +13 | +0.9% | 3,313,100 |
| 2015/04/27 | 1,383 | 1,386 | 1,365 | 1,378 | -1 | -0.1% | 1,024,800 |
| 2015/04/24 | 1,385 | 1,388 | 1,360 | 1,379 | -19 | -1.4% | 1,106,200 |
| 2015/04/23 | 1,411 | 1,415 | 1,389 | 1,398 | -3 | -0.2% | 938,900 |
| 2015/04/22 | 1,384 | 1,411 | 1,366 | 1,401 | +4 | +0.3% | 1,535,200 |
| 2015/04/21 | 1,395 | 1,408 | 1,383 | 1,397 | -11 | -0.8% | 1,757,600 |
| 2015/04/20 | 1,404 | 1,425 | 1,387 | 1,408 | -5 | -0.4% | 1,267,100 |
| 2015/04/17 | 1,437 | 1,454 | 1,407 | 1,413 | -37 | -2.6% | 1,511,800 |
| 2015/04/16 | 1,464 | 1,464 | 1,424 | 1,450 | -22 | -1.5% | 1,831,700 |
| 2015/04/15 | 1,464 | 1,480 | 1,453 | 1,472 | +4 | +0.3% | 1,721,400 |
| 2015/04/14 | 1,466 | 1,469 | 1,446 | 1,468 | -18 | -1.2% | 1,689,300 |
| 2015/04/13 | 1,501 | 1,522 | 1,462 | 1,486 | -14 | -0.9% | 1,604,700 |
| 2015/04/10 | 1,476 | 1,508 | 1,457 | 1,500 | +34 | +2.3% | 2,770,300 |
| 2015/04/09 | 1,427 | 1,476 | 1,425 | 1,466 | +52 | +3.7% | 1,930,700 |
| 2015/04/08 | 1,404 | 1,418 | 1,375 | 1,414 | +9 | +0.6% | 1,949,900 |
| 2015/04/07 | 1,410 | 1,423 | 1,392 | 1,405 | -1 | -0.1% | 840,300 |
| 2015/04/06 | 1,386 | 1,406 | 1,377 | 1,406 | -3 | -0.2% | 654,100 |
| 2015/04/03 | 1,382 | 1,416 | 1,382 | 1,409 | +13 | +0.9% | 744,200 |
| 2015/04/02 | 1,367 | 1,407 | 1,366 | 1,396 | +22 | +1.6% | 1,022,200 |
| 2015/04/01 | 1,382 | 1,387 | 1,350 | 1,374 | +9 | +0.7% | 1,712,900 |
| 2015/03/31 | 1,418 | 1,434 | 1,365 | 1,365 | -45 | -3.2% | 1,760,800 |
| 2015/03/30 | 1,399 | 1,429 | 1,395 | 1,410 | +21 | +1.5% | 1,093,300 |
| 2015/03/27 | 1,399 | 1,422 | 1,371 | 1,389 | -14 | -1% | 1,100,700 |
| 2015/03/26 | 1,425 | 1,430 | 1,397 | 1,403 | -40 | -2.8% | 1,364,500 |
| 2015/03/25 | 1,445 | 1,453 | 1,423 | 1,443 | ±0 | ±0% | 999,800 |
2301～
2350
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
