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 |
---|---|---|---|---|---|---|---|
2024/02/01 | 2,427 | 2,456 | 2,422.5 | 2,447 | -5.5 | -0.2% | 611,100 |
2024/01/31 | 2,414 | 2,454.5 | 2,407.5 | 2,452.5 | +11.5 | +0.5% | 733,900 |
2024/01/30 | 2,465 | 2,472 | 2,439 | 2,441 | -31.5 | -1.3% | 707,700 |
2024/01/29 | 2,463 | 2,487.5 | 2,462.5 | 2,472.5 | +23 | +0.9% | 781,900 |
2024/01/26 | 2,480 | 2,493.5 | 2,449 | 2,449.5 | -44.5 | -1.8% | 837,900 |
2024/01/25 | 2,470 | 2,502.5 | 2,470 | 2,494 | +15.5 | +0.6% | 530,500 |
2024/01/24 | 2,479 | 2,487.5 | 2,468.5 | 2,478.5 | -3.5 | -0.1% | 628,600 |
2024/01/23 | 2,520 | 2,534 | 2,479 | 2,482 | -33 | -1.3% | 550,600 |
2024/01/22 | 2,495 | 2,519 | 2,481 | 2,515 | +40.5 | +1.6% | 482,100 |
2024/01/19 | 2,488.5 | 2,495 | 2,464 | 2,474.5 | +7 | +0.3% | 598,700 |
2024/01/18 | 2,496 | 2,497.5 | 2,465.5 | 2,467.5 | -21 | -0.8% | 504,800 |
2024/01/17 | 2,500.5 | 2,545 | 2,485.5 | 2,488.5 | +1 | ±0% | 971,000 |
2024/01/16 | 2,475 | 2,509 | 2,474.5 | 2,487.5 | +20 | +0.8% | 803,500 |
2024/01/15 | 2,500 | 2,500 | 2,458.5 | 2,467.5 | -15 | -0.6% | 932,100 |
2024/01/12 | 2,520 | 2,520 | 2,461.5 | 2,482.5 | +12.5 | +0.5% | 1,129,000 |
2024/01/11 | 2,458 | 2,492 | 2,455 | 2,470 | -34 | -1.4% | 1,156,700 |
2024/01/10 | 2,443 | 2,509 | 2,440.5 | 2,504 | +61 | +2.5% | 880,500 |
2024/01/09 | 2,449.5 | 2,459 | 2,423 | 2,443 | +6 | +0.2% | 567,400 |
2024/01/05 | 2,400 | 2,463 | 2,399 | 2,437 | +41.5 | +1.7% | 866,000 |
2024/01/04 | 2,358.5 | 2,395.5 | 2,335 | 2,395.5 | +31 | +1.3% | 594,600 |
2023/12/29 | 2,377.5 | 2,394.5 | 2,355.5 | 2,364.5 | -8.5 | -0.4% | 679,700 |
2023/12/28 | 2,376 | 2,379.5 | 2,359 | 2,373 | -3.5 | -0.1% | 305,400 |
2023/12/27 | 2,348.5 | 2,383 | 2,346 | 2,376.5 | +33 | +1.4% | 535,100 |
2023/12/26 | 2,360.5 | 2,363.5 | 2,328.5 | 2,343.5 | -9 | -0.4% | 378,400 |
2023/12/25 | 2,395 | 2,396 | 2,352.5 | 2,352.5 | -30.5 | -1.3% | 417,400 |
2023/12/22 | 2,362 | 2,397 | 2,356 | 2,383 | +25 | +1.1% | 686,100 |
2023/12/21 | 2,347 | 2,375.5 | 2,345 | 2,358 | -15 | -0.6% | 786,700 |
2023/12/20 | 2,355 | 2,398 | 2,353 | 2,373 | +26.5 | +1.1% | 902,700 |
2023/12/19 | 2,322.5 | 2,349.5 | 2,301 | 2,346.5 | +22.5 | +1% | 630,500 |
2023/12/18 | 2,279.5 | 2,328 | 2,274 | 2,324 | +30 | +1.3% | 998,600 |
2023/12/15 | 2,302 | 2,316 | 2,276.5 | 2,294 | -23.5 | -1% | 1,458,900 |
2023/12/14 | 2,330 | 2,335.5 | 2,290 | 2,317.5 | -2.5 | -0.1% | 911,000 |
2023/12/13 | 2,322 | 2,330.5 | 2,308 | 2,320 | -15 | -0.6% | 706,000 |
2023/12/12 | 2,343 | 2,354 | 2,326 | 2,335 | +6 | +0.3% | 900,300 |
2023/12/11 | 2,333 | 2,349 | 2,321.5 | 2,329 | +7.5 | +0.3% | 575,300 |
2023/12/08 | 2,306 | 2,326 | 2,302 | 2,321.5 | -26 | -1.1% | 999,000 |
2023/12/07 | 2,325 | 2,352.5 | 2,323.5 | 2,347.5 | +5 | +0.2% | 768,000 |
2023/12/06 | 2,305.5 | 2,342.5 | 2,303 | 2,342.5 | +25.5 | +1.1% | 532,600 |
2023/12/05 | 2,300.5 | 2,323 | 2,297.5 | 2,317 | -17.5 | -0.7% | 763,200 |
2023/12/04 | 2,360 | 2,364 | 2,327.5 | 2,334.5 | -31 | -1.3% | 831,000 |
2023/12/01 | 2,400 | 2,409 | 2,360 | 2,365.5 | +1 | ±0% | 1,199,200 |
2023/11/30 | 2,319 | 2,373 | 2,311 | 2,364.5 | +41 | +1.8% | 2,003,900 |
2023/11/29 | 2,306 | 2,339.5 | 2,296.5 | 2,323.5 | +33.5 | +1.5% | 1,877,700 |
2023/11/28 | 2,279 | 2,303 | 2,275.5 | 2,290 | +30.5 | +1.3% | 1,427,400 |
2023/11/27 | 2,274.5 | 2,283.5 | 2,253 | 2,259.5 | +5 | +0.2% | 799,500 |
2023/11/24 | 2,264 | 2,265 | 2,247 | 2,254.5 | +6.5 | +0.3% | 678,300 |
2023/11/22 | 2,208 | 2,261.5 | 2,203 | 2,248 | +40 | +1.8% | 1,009,900 |
2023/11/21 | 2,234.5 | 2,236.5 | 2,193.5 | 2,208 | -28.5 | -1.3% | 1,630,500 |
2023/11/20 | 2,269 | 2,286.5 | 2,233.5 | 2,236.5 | -24.5 | -1.1% | 1,223,700 |
2023/11/17 | 2,223 | 2,263 | 2,217 | 2,261 | +32.5 | +1.5% | 1,257,100 |
201~
250
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 | 242,000円 | +8.1% | +5.7% | 4.38% | 17.08倍 | 1.78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 | 696,100円 | +7.5% | +0.3% | 0.93% | 22.52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 | 225,400円 | +11.3% | +141.6% | 0.78% | 39.45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 | 252,000円 | +8.8% | +9.1% | 1.39% | 18.24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 | 175,500円 | +7.4% | +20.9% | 2.51% | 12.33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