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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 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 |
| 2015/03/24 | 1,445 | 1,458 | 1,436 | 1,443 | -11 | -0.8% | 981,700 |
| 2015/03/23 | 1,426 | 1,461 | 1,426 | 1,454 | +24 | +1.7% | 1,183,800 |
| 2015/03/20 | 1,390 | 1,432 | 1,389 | 1,430 | +45 | +3.2% | 1,994,500 |
| 2015/03/19 | 1,372 | 1,387 | 1,367 | 1,385 | -1 | -0.1% | 1,552,100 |
| 2015/03/18 | 1,377 | 1,388 | 1,369 | 1,386 | +14 | +1% | 1,565,800 |
| 2015/03/17 | 1,398 | 1,399 | 1,357 | 1,372 | -26 | -1.9% | 2,241,700 |
| 2015/03/16 | 1,397 | 1,412 | 1,385 | 1,398 | +9 | +0.6% | 1,731,100 |
| 2015/03/13 | 1,423 | 1,429 | 1,384 | 1,389 | -37 | -2.6% | 5,005,700 |
| 2015/03/12 | 1,441 | 1,444 | 1,411 | 1,426 | -15 | -1% | 2,994,500 |
| 2015/03/11 | 1,454 | 1,459 | 1,430 | 1,441 | -26 | -1.8% | 2,692,600 |
| 2015/03/10 | 1,460 | 1,479 | 1,447 | 1,467 | +9 | +0.6% | 2,386,900 |
| 2015/03/09 | 1,457 | 1,467 | 1,441 | 1,458 | -3 | -0.2% | 1,756,600 |
| 2015/03/06 | 1,455 | 1,461 | 1,445 | 1,461 | +8 | +0.6% | 1,640,700 |
| 2015/03/05 | 1,435 | 1,454 | 1,425 | 1,453 | +18 | +1.3% | 1,962,000 |
| 2015/03/04 | 1,440 | 1,451 | 1,426 | 1,435 | ±0 | ±0% | 2,199,000 |
| 2015/03/03 | 1,432 | 1,455 | 1,427 | 1,435 | +3 | +0.2% | 2,141,400 |
| 2015/03/02 | 1,409 | 1,449 | 1,401 | 1,432 | +31 | +2.2% | 2,833,200 |
| 2015/02/27 | 1,389 | 1,403 | 1,376 | 1,401 | +20 | +1.4% | 2,447,100 |
| 2015/02/26 | 1,375 | 1,386 | 1,373 | 1,381 | +7 | +0.5% | 1,697,700 |
| 2015/02/25 | 1,367 | 1,376 | 1,351 | 1,374 | +7 | +0.5% | 2,138,200 |
| 2015/02/24 | 1,370 | 1,372 | 1,353 | 1,367 | +2 | +0.1% | 2,903,300 |
| 2015/02/23 | 1,369 | 1,382 | 1,351 | 1,365 | +2 | +0.1% | 2,194,700 |
| 2015/02/20 | 1,361 | 1,370 | 1,328 | 1,363 | +4 | +0.3% | 2,390,800 |
| 2015/02/19 | 1,394 | 1,395 | 1,342 | 1,359 | -35 | -2.5% | 3,194,900 |
| 2015/02/18 | 1,370 | 1,408 | 1,368 | 1,394 | +35 | +2.6% | 2,994,100 |
| 2015/02/17 | 1,309 | 1,365 | 1,308 | 1,359 | +50 | +3.8% | 2,766,200 |
| 2015/02/16 | 1,307 | 1,321 | 1,296 | 1,309 | -6 | -0.5% | 2,351,500 |
| 2015/02/13 | 1,307 | 1,323 | 1,300 | 1,315 | -22 | -1.6% | 4,460,200 |
| 2015/02/12 | 1,391 | 1,449 | 1,298 | 1,337 | +186 | +16.2% | 11,627,000 |
| 2015/02/10 | 1,170 | 1,196 | 1,136 | 1,151 | -28 | -2.4% | 2,144,100 |
| 2015/02/09 | 1,206 | 1,208 | 1,174 | 1,179 | -11 | -0.9% | 1,554,300 |
| 2015/02/06 | 1,212 | 1,218 | 1,187 | 1,190 | +2 | +0.2% | 1,956,100 |
| 2015/02/05 | 1,200 | 1,213 | 1,184 | 1,188 | -22 | -1.8% | 1,515,100 |
| 2015/02/04 | 1,176 | 1,212 | 1,170 | 1,210 | +41 | +3.5% | 1,505,600 |
| 2015/02/03 | 1,189 | 1,189 | 1,158 | 1,169 | -21 | -1.8% | 2,133,100 |
2351～
2400
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 | 244,900円 | +8.1% | +5.7% | 4.33% | 17.28倍 | 1.80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 | 700,800円 | +7.5% | +0.3% | 0.93% | 22.67倍 | 2.40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 | 225,300円 | +11.3% | +141.6% | 0.78% | 39.43倍 | 3.06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 | 252,600円 | +8.8% | +9.1% | 1.39% | 18.28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 | 175,100円 | +7.4% | +20.9% | 2.51% | 12.30倍 | 1.14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
