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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 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 |
| 2015/02/02 | 1,193 | 1,210 | 1,179 | 1,190 | -43 | -3.5% | 1,706,800 |
| 2015/01/30 | 1,222 | 1,242 | 1,209 | 1,233 | +32 | +2.7% | 2,193,500 |
| 2015/01/29 | 1,175 | 1,221 | 1,175 | 1,201 | +6 | +0.5% | 1,882,200 |
| 2015/01/28 | 1,159 | 1,202 | 1,156 | 1,195 | +28 | +2.4% | 1,477,200 |
| 2015/01/27 | 1,138 | 1,169 | 1,137 | 1,167 | +41 | +3.6% | 1,323,100 |
| 2015/01/26 | 1,114 | 1,127 | 1,109 | 1,126 | -11 | -1% | 983,200 |
| 2015/01/23 | 1,144 | 1,150 | 1,128 | 1,137 | +9 | +0.8% | 782,100 |
| 2015/01/22 | 1,127 | 1,131 | 1,114 | 1,128 | ±0 | ±0% | 926,400 |
| 2015/01/21 | 1,128 | 1,140 | 1,119 | 1,128 | -4 | -0.4% | 1,173,500 |
| 2015/01/20 | 1,095 | 1,134 | 1,094 | 1,132 | +41 | +3.8% | 1,250,100 |
| 2015/01/19 | 1,070 | 1,092 | 1,062 | 1,091 | +31 | +2.9% | 1,182,500 |
| 2015/01/16 | 1,057 | 1,070 | 1,039 | 1,060 | -26 | -2.4% | 1,581,600 |
| 2015/01/15 | 1,059 | 1,089 | 1,056 | 1,086 | +33 | +3.1% | 1,112,500 |
| 2015/01/14 | 1,052 | 1,073 | 1,049 | 1,053 | -10 | -0.9% | 1,309,400 |
| 2015/01/13 | 1,059 | 1,064 | 1,053 | 1,063 | -10 | -0.9% | 1,354,100 |
2351～
2400
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
