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 |
---|---|---|---|---|---|---|---|
2023/06/22 | 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 |
2023/06/01 | 2,350 | 2,423 | 2,344 | 2,418 | +79 | +3.4% | 1,650,300 |
2023/05/31 | 2,354 | 2,370 | 2,339 | 2,339 | -33 | -1.4% | 1,231,700 |
2023/05/30 | 2,388 | 2,391 | 2,350 | 2,372 | -12 | -0.5% | 886,800 |
2023/05/29 | 2,420 | 2,424 | 2,380 | 2,384 | ±0 | ±0% | 915,400 |
2023/05/26 | 2,387 | 2,393 | 2,369 | 2,384 | +3 | +0.1% | 707,000 |
2023/05/25 | 2,386 | 2,396 | 2,365 | 2,381 | -20 | -0.8% | 1,238,700 |
2023/05/24 | 2,401 | 2,413 | 2,389 | 2,401 | -11 | -0.5% | 1,133,500 |
2023/05/23 | 2,452 | 2,461 | 2,404 | 2,412 | -44 | -1.8% | 1,432,200 |
2023/05/22 | 2,442 | 2,488 | 2,426 | 2,456 | ±0 | ±0% | 995,700 |
2023/05/19 | 2,487 | 2,487 | 2,444 | 2,456 | -20 | -0.8% | 630,900 |
2023/05/18 | 2,510 | 2,513 | 2,462 | 2,476 | -2 | -0.1% | 885,100 |
2023/05/17 | 2,422 | 2,493 | 2,414 | 2,478 | +48 | +2% | 951,800 |
2023/05/16 | 2,444 | 2,460 | 2,425 | 2,430 | -4 | -0.2% | 896,900 |
2023/05/15 | 2,451 | 2,465 | 2,427 | 2,434 | +12 | +0.5% | 694,100 |
2023/05/12 | 2,465 | 2,480 | 2,393 | 2,422 | -31 | -1.3% | 2,090,600 |
2023/05/11 | 2,520 | 2,521 | 2,449 | 2,453 | -43 | -1.7% | 1,853,300 |
2023/05/10 | 2,616 | 2,616 | 2,474 | 2,496 | +330 | +15.2% | 5,226,500 |
2023/05/09 | 2,168 | 2,175 | 2,143 | 2,166 | +19 | +0.9% | 855,500 |
2023/05/08 | 2,125 | 2,161 | 2,124 | 2,147 | +5 | +0.2% | 1,001,700 |
2023/05/02 | 2,181 | 2,182 | 2,135 | 2,142 | -39 | -1.8% | 771,200 |
2023/05/01 | 2,174 | 2,182 | 2,154 | 2,181 | +21 | +1% | 623,000 |
2023/04/28 | 2,125 | 2,164 | 2,125 | 2,160 | +32 | +1.5% | 972,100 |
2023/04/27 | 2,120 | 2,133 | 2,110 | 2,128 | +5 | +0.2% | 779,100 |
2023/04/26 | 2,112 | 2,137 | 2,110 | 2,123 | -7 | -0.3% | 559,500 |
2023/04/25 | 2,139 | 2,155 | 2,125 | 2,130 | -9 | -0.4% | 494,000 |
2023/04/24 | 2,106 | 2,145 | 2,106 | 2,139 | +36 | +1.7% | 565,200 |
2023/04/21 | 2,122 | 2,128 | 2,099 | 2,103 | -23 | -1.1% | 553,200 |
2023/04/20 | 2,085 | 2,129 | 2,081 | 2,126 | +19 | +0.9% | 985,000 |
2023/04/19 | 2,104 | 2,119 | 2,089 | 2,107 | +4 | +0.2% | 622,300 |
2023/04/18 | 2,100 | 2,111 | 2,082 | 2,103 | +15 | +0.7% | 470,000 |
2023/04/17 | 2,088 | 2,105 | 2,083 | 2,088 | +5 | +0.2% | 448,400 |
2023/04/14 | 2,089 | 2,092 | 2,071 | 2,083 | +3 | +0.1% | 777,700 |
2023/04/13 | 2,059 | 2,084 | 2,055 | 2,080 | +10 | +0.5% | 575,500 |
2023/04/12 | 2,074 | 2,087 | 2,070 | 2,070 | +1 | ±0% | 496,700 |
2023/04/11 | 2,065 | 2,075 | 2,046 | 2,069 | +30 | +1.5% | 571,800 |
351~
400
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