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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,667 | 1,705 | 1,644 | 1,646 | -53 | -3.1% | 2,590,300 |
| 2015/06/26 | 1,727 | 1,737 | 1,694 | 1,699 | -37 | -2.1% | 2,226,500 |
| 2015/06/25 | 1,740 | 1,749 | 1,722 | 1,736 | -20 | -1.1% | 1,426,800 |
| 2015/06/24 | 1,797 | 1,797 | 1,720 | 1,756 | -42 | -2.3% | 2,500,800 |
| 2015/06/23 | 1,755 | 1,798 | 1,755 | 1,798 | +50 | +2.9% | 1,589,100 |
| 2015/06/22 | 1,717 | 1,752 | 1,707 | 1,748 | +29 | +1.7% | 1,409,800 |
| 2015/06/19 | 1,686 | 1,737 | 1,686 | 1,719 | +45 | +2.7% | 2,125,800 |
| 2015/06/18 | 1,670 | 1,698 | 1,646 | 1,674 | +2 | +0.1% | 2,115,500 |
| 2015/06/17 | 1,650 | 1,680 | 1,643 | 1,672 | +20 | +1.2% | 1,781,200 |
| 2015/06/16 | 1,640 | 1,682 | 1,639 | 1,652 | +12 | +0.7% | 2,855,700 |
| 2015/06/15 | 1,607 | 1,645 | 1,603 | 1,640 | +25 | +1.5% | 1,699,100 |
| 2015/06/12 | 1,596 | 1,627 | 1,594 | 1,615 | +22 | +1.4% | 3,135,700 |
| 2015/06/11 | 1,552 | 1,596 | 1,552 | 1,593 | +45 | +2.9% | 2,429,200 |
| 2015/06/10 | 1,547 | 1,561 | 1,539 | 1,548 | +1 | +0.1% | 1,906,900 |
| 2015/06/09 | 1,558 | 1,593 | 1,547 | 1,547 | -11 | -0.7% | 2,067,400 |
| 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 |
2401～
2450
件表示中 / 3687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 | 277,500円 | +8.1% | +5.7% | 3.82% | 19.08倍 | 1.97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 |
| すかいＨＤ | 292,700円 | +10.9% | +3.9% | 0.68% | 44.99倍 | 3.84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 |
| ＡＢＣ マート | 262,700円 | +3.1% | +2.1% | 2.66% | 14.29倍 | 1.77倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| Ｆ＆ＬＣ | 488,300円 | +13.0% | +20.1% | 0.56% | 36.83倍 | 7.21倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ツルハＨＤ | 1,132,500円 | +31.7% | - | 2.36% | 22.22倍 | 1.96倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
市場注目の銘柄
チャート関連のコラム
