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 |
---|---|---|---|---|---|---|---|
2023/08/14 | 2,505 | 2,516 | 2,461.5 | 2,477 | -0.5 | ±0% | 896,100 |
2023/08/10 | 2,450 | 2,488 | 2,439 | 2,477.5 | +61.5 | +2.5% | 1,610,000 |
2023/08/09 | 2,440 | 2,450 | 2,394.5 | 2,416 | -101 | -4% | 2,037,100 |
2023/08/08 | 2,513 | 2,527 | 2,500 | 2,517 | +42.5 | +1.7% | 1,115,500 |
2023/08/07 | 2,454 | 2,484 | 2,447 | 2,474.5 | +11 | +0.4% | 721,900 |
2023/08/04 | 2,474.5 | 2,478 | 2,455.5 | 2,463.5 | -11 | -0.4% | 494,300 |
2023/08/03 | 2,492.5 | 2,502.5 | 2,470 | 2,474.5 | -29.5 | -1.2% | 784,800 |
2023/08/02 | 2,540 | 2,547 | 2,496 | 2,504 | -53.5 | -2.1% | 725,900 |
2023/08/01 | 2,559.5 | 2,562.5 | 2,545.5 | 2,557.5 | +12.5 | +0.5% | 577,700 |
2023/07/31 | 2,523 | 2,559 | 2,522 | 2,545 | +32 | +1.3% | 1,265,100 |
2023/07/28 | 2,444 | 2,513 | 2,442 | 2,513 | +19 | +0.8% | 1,142,700 |
2023/07/27 | 2,466.5 | 2,506 | 2,466.5 | 2,494 | +27 | +1.1% | 880,600 |
2023/07/26 | 2,456 | 2,467.5 | 2,439.5 | 2,467 | +11.5 | +0.5% | 495,200 |
2023/07/25 | 2,458 | 2,462 | 2,445 | 2,455.5 | -1 | ±0% | 461,100 |
2023/07/24 | 2,448.5 | 2,466.5 | 2,441.5 | 2,456.5 | +23.5 | +1% | 499,600 |
2023/07/21 | 2,441 | 2,450 | 2,426.5 | 2,433 | -11 | -0.5% | 501,600 |
2023/07/20 | 2,453.5 | 2,463.5 | 2,440 | 2,444 | -9.5 | -0.4% | 612,400 |
2023/07/19 | 2,446 | 2,468.5 | 2,430 | 2,453.5 | +23 | +0.9% | 812,200 |
2023/07/18 | 2,430.5 | 2,457 | 2,426.5 | 2,430.5 | -3 | -0.1% | 447,700 |
2023/07/14 | 2,450 | 2,481 | 2,425 | 2,433.5 | -17.5 | -0.7% | 914,300 |
2023/07/13 | 2,462.5 | 2,462.5 | 2,433.5 | 2,451 | -5.5 | -0.2% | 469,900 |
2023/07/12 | 2,475 | 2,481.5 | 2,452 | 2,456.5 | -1 | ±0% | 584,200 |
2023/07/11 | 2,480 | 2,480 | 2,453.5 | 2,457.5 | +5.5 | +0.2% | 820,900 |
2023/07/10 | 2,451 | 2,459.5 | 2,431 | 2,452 | +1 | ±0% | 885,600 |
2023/07/07 | 2,440 | 2,473.5 | 2,423.5 | 2,451 | -15.5 | -0.6% | 745,300 |
2023/07/06 | 2,475.5 | 2,489.5 | 2,454 | 2,466.5 | -15.5 | -0.6% | 580,800 |
2023/07/05 | 2,471 | 2,482 | 2,448.5 | 2,482 | -9.5 | -0.4% | 619,200 |
2023/07/04 | 2,511 | 2,514.5 | 2,481.5 | 2,491.5 | -13 | -0.5% | 850,200 |
2023/07/03 | 2,510 | 2,517.5 | 2,487 | 2,504.5 | -3.5 | -0.1% | 837,500 |
2023/06/30 | 2,513 | 2,517 | 2,497 | 2,508 | +14.5 | +0.6% | 1,299,600 |
2023/06/29 | 2,461.5 | 2,508 | 2,460 | 2,493.5 | +20.5 | +0.8% | 1,292,100 |
2023/06/28 | 2,430 | 2,473 | 2,426.5 | 2,473 | +46.5 | +1.9% | 1,301,500 |
2023/06/27 | 2,420 | 2,430 | 2,393 | 2,426.5 | +28.5 | +1.2% | 997,700 |
2023/06/26 | 2,418.5 | 2,419 | 2,377.5 | 2,398 | +3.5 | +0.1% | 849,500 |
2023/06/23 | 2,430.5 | 2,449 | 2,381 | 2,394.5 | -20 | -0.8% | 939,900 |
2023/06/22 | 2,423 | 2,450 | 2,408 | 2,414.5 | +7 | +0.3% | 1,071,100 |
2023/06/21 | 2,362.5 | 2,418.5 | 2,362 | 2,407.5 | +31.5 | +1.3% | 948,100 |
2023/06/20 | 2,400 | 2,400.5 | 2,366 | 2,376 | -32 | -1.3% | 1,136,600 |
2023/06/19 | 2,427 | 2,429 | 2,391 | 2,408 | -4.5 | -0.2% | 952,300 |
2023/06/16 | 2,420 | 2,432.5 | 2,399.5 | 2,412.5 | -31 | -1.3% | 1,809,600 |
2023/06/15 | 2,440 | 2,461.5 | 2,431 | 2,443.5 | -7.5 | -0.3% | 1,070,700 |
2023/06/14 | 2,430.5 | 2,455 | 2,421.5 | 2,451 | +32 | +1.3% | 1,053,800 |
2023/06/13 | 2,410 | 2,429.5 | 2,405.5 | 2,419 | -3 | -0.1% | 798,000 |
2023/06/12 | 2,431 | 2,438.5 | 2,410 | 2,422 | -12 | -0.5% | 728,200 |
2023/06/09 | 2,421.5 | 2,435 | 2,402.5 | 2,434 | +34 | +1.4% | 1,163,300 |
2023/06/08 | 2,400 | 2,418 | 2,393 | 2,400 | -9 | -0.4% | 1,114,300 |
2023/06/07 | 2,465 | 2,477.5 | 2,409 | 2,409 | -52 | -2.1% | 1,118,800 |
2023/06/06 | 2,463 | 2,470 | 2,439.5 | 2,461 | -13.5 | -0.5% | 654,800 |
2023/06/05 | 2,476 | 2,477 | 2,447 | 2,474.5 | +36.5 | +1.5% | 952,600 |
2023/06/02 | 2,418 | 2,446 | 2,395 | 2,438 | +20 | +0.8% | 1,073,200 |
301~
350
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