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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,428.5 | 2,438.5 | 2,400.5 | 2,438.5 | +6 | +0.2% | 1,280,400 |
| 2024/02/28 | 2,454 | 2,455.5 | 2,425 | 2,432.5 | -1 | ±0% | 643,200 |
| 2024/02/27 | 2,430 | 2,446 | 2,416 | 2,433.5 | -17.5 | -0.7% | 750,000 |
| 2024/02/26 | 2,488.5 | 2,491.5 | 2,436.5 | 2,451 | -21.5 | -0.9% | 770,400 |
| 2024/02/22 | 2,450 | 2,488 | 2,449 | 2,472.5 | +5 | +0.2% | 893,300 |
| 2024/02/21 | 2,471.5 | 2,475.5 | 2,440.5 | 2,467.5 | -7.5 | -0.3% | 772,900 |
| 2024/02/20 | 2,500 | 2,513 | 2,468 | 2,475 | -3 | -0.1% | 628,800 |
| 2024/02/19 | 2,463 | 2,478 | 2,441.5 | 2,478 | +22.5 | +0.9% | 633,400 |
| 2024/02/16 | 2,425 | 2,464 | 2,418 | 2,455.5 | +12.5 | +0.5% | 985,700 |
| 2024/02/15 | 2,431 | 2,449.5 | 2,396 | 2,443 | +28 | +1.2% | 846,400 |
| 2024/02/14 | 2,487.5 | 2,499.5 | 2,415 | 2,415 | -64 | -2.6% | 857,400 |
| 2024/02/13 | 2,491 | 2,491 | 2,449 | 2,479 | +8 | +0.3% | 668,000 |
| 2024/02/09 | 2,402 | 2,534 | 2,400.5 | 2,471 | +25 | +1% | 1,526,500 |
| 2024/02/08 | 2,469 | 2,469.5 | 2,444 | 2,446 | +10 | +0.4% | 1,228,100 |
| 2024/02/07 | 2,470 | 2,484 | 2,429 | 2,436 | -62.5 | -2.5% | 1,463,300 |
| 2024/02/06 | 2,491.5 | 2,522.5 | 2,484.5 | 2,498.5 | -6.5 | -0.3% | 690,500 |
| 2024/02/05 | 2,500 | 2,511.5 | 2,487.5 | 2,505 | +28.5 | +1.2% | 654,200 |
| 2024/02/02 | 2,475.5 | 2,493.5 | 2,459.5 | 2,476.5 | +29.5 | +1.2% | 632,400 |
| 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 |
301～
350
件表示中 / 3705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 | 302,400円 | +7.1% | +5.2% | 4.33% | 19.39倍 | 2.21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 |
| Ｆ＆ＬＣ | 624,400円 | +15.2% | +50.1% | 0.48% | 37.18倍 | 8.25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 |
| ＡＢＣ マート | 285,300円 | +3.1% | +2.1% | 2.45% | 15.52倍 | 1.92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」 |
| スギＨＤ | 307,200円 | +13.9% | +17.9% | 1.14% | 16.35倍 | 2.22倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| ツルハＨＤ | 1,161,000円 | +31.7% | - | 2.30% | 22.79倍 | 2.01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
