丸運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 405 | 425 | 399 | 403 | +3 | +0.8% | 472,400 |
| 2025/05/16 | 398 | 403 | 392 | 400 | +3 | +0.8% | 79,100 |
| 2025/05/15 | 399 | 406 | 397 | 397 | -3 | -0.8% | 60,800 |
| 2025/05/14 | 420 | 424 | 386 | 400 | -22 | -5.2% | 234,700 |
| 2025/05/13 | 424 | 424 | 417 | 422 | ±0 | ±0% | 73,000 |
| 2025/05/12 | 420 | 424 | 418 | 422 | +4 | +1% | 37,000 |
| 2025/05/09 | 421 | 425 | 418 | 418 | -2 | -0.5% | 46,300 |
| 2025/05/08 | 415 | 448 | 406 | 420 | +9 | +2.2% | 900,400 |
| 2025/05/07 | 419 | 420 | 411 | 411 | -11 | -2.6% | 56,300 |
| 2025/05/02 | 436 | 436 | 419 | 422 | -13 | -3% | 58,500 |
| 2025/05/01 | 425 | 435 | 418 | 435 | +9 | +2.1% | 173,200 |
| 2025/04/30 | 417 | 436 | 407 | 426 | +10 | +2.4% | 171,400 |
| 2025/04/28 | 415 | 417 | 412 | 416 | +4 | +1% | 14,800 |
| 2025/04/25 | 411 | 415 | 410 | 412 | +4 | +1% | 28,400 |
| 2025/04/24 | 414 | 414 | 407 | 408 | ±0 | ±0% | 31,700 |
| 2025/04/23 | 410 | 413 | 408 | 408 | -1 | -0.2% | 21,300 |
| 2025/04/22 | 408 | 411 | 408 | 409 | ±0 | ±0% | 8,400 |
| 2025/04/21 | 411 | 414 | 407 | 409 | ±0 | ±0% | 15,800 |
| 2025/04/18 | 394 | 410 | 394 | 409 | +15 | +3.8% | 49,500 |
| 2025/04/17 | 391 | 397 | 391 | 394 | +1 | +0.3% | 18,300 |
| 2025/04/16 | 400 | 400 | 390 | 393 | -7 | -1.8% | 28,800 |
| 2025/04/15 | 399 | 406 | 398 | 400 | +1 | +0.3% | 26,400 |
| 2025/04/14 | 398 | 404 | 397 | 399 | +3 | +0.8% | 46,800 |
| 2025/04/11 | 381 | 399 | 376 | 396 | +1 | +0.3% | 60,600 |
| 2025/04/10 | 405 | 405 | 392 | 395 | +17 | +4.5% | 84,900 |
| 2025/04/09 | 381 | 381 | 368 | 378 | -11 | -2.8% | 84,600 |
| 2025/04/08 | 368 | 391 | 366 | 389 | +36 | +10.2% | 99,500 |
| 2025/04/07 | 350 | 368 | 345 | 353 | -34 | -8.8% | 153,600 |
| 2025/04/04 | 401 | 401 | 376 | 387 | -20 | -4.9% | 217,900 |
| 2025/04/03 | 396 | 407 | 395 | 407 | -9 | -2.2% | 73,800 |
| 2025/04/02 | 421 | 421 | 412 | 416 | -7 | -1.7% | 57,200 |
| 2025/04/01 | 436 | 436 | 422 | 423 | -13 | -3% | 60,100 |
| 2025/03/31 | 440 | 444 | 424 | 436 | -10 | -2.2% | 82,700 |
| 2025/03/28 | 446 | 454 | 445 | 446 | -11 | -2.4% | 43,200 |
| 2025/03/27 | 460 | 464 | 453 | 457 | -3 | -0.7% | 73,200 |
| 2025/03/26 | 461 | 464 | 457 | 460 | +1 | +0.2% | 40,700 |
| 2025/03/25 | 467 | 469 | 458 | 459 | -3 | -0.6% | 47,400 |
| 2025/03/24 | 467 | 474 | 456 | 462 | -5 | -1.1% | 111,100 |
| 2025/03/21 | 460 | 471 | 460 | 467 | +6 | +1.3% | 104,800 |
| 2025/03/19 | 468 | 469 | 461 | 461 | -2 | -0.4% | 97,800 |
| 2025/03/18 | 459 | 465 | 456 | 463 | +7 | +1.5% | 90,900 |
| 2025/03/17 | 458 | 461 | 450 | 456 | ±0 | ±0% | 75,800 |
| 2025/03/14 | 456 | 460 | 452 | 456 | ±0 | ±0% | 34,500 |
| 2025/03/13 | 450 | 461 | 450 | 456 | +7 | +1.6% | 105,500 |
| 2025/03/12 | 449 | 452 | 446 | 449 | ±0 | ±0% | 36,700 |
| 2025/03/11 | 448 | 449 | 440 | 449 | -10 | -2.2% | 101,600 |
| 2025/03/10 | 451 | 459 | 448 | 459 | +9 | +2% | 65,100 |
| 2025/03/07 | 449 | 453 | 442 | 450 | +1 | +0.2% | 36,300 |
| 2025/03/06 | 453 | 455 | 449 | 449 | -1 | -0.2% | 40,300 |
| 2025/03/05 | 456 | 465 | 446 | 450 | -7 | -1.5% | 181,000 |
1～
50
件表示中 / 3701件
類似銘柄と比較する
現在ご覧いただいている「丸 運」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 運 | 40,300円 | +1.2% | -21.5% | 2.98% | 17.37倍 | 0.46倍 |
|
ＥＮＥＯＳＨＤ系で石油や化成品の輸送が得意。貨物物流にも注力。神戸製鋼所等も主要荷主 |
| 中央バス | 400,000円 | - | - | - | - | 0.36倍 |
|
道央を基盤とする北海道最大のバス会社。不動産、建設、スキー場、ホテルなど兼営事業多数 |
| 南総通運 | 121,200円 | +5.9% | +4.7% | 4.95% | 7.88倍 | 0.52倍 |
|
千葉地盤。物流（運送、倉庫、流通加工・飲料など作業請負）ほか建築、賃貸、タクシー等併営 |
| 大友ロジ | - | +8.8% | - | - | - | - |
|
- |
| 日石輸 | 298,300円 | +1.9% | -0.4% | 3.35% | 8.97倍 | 0.38倍 |
|
ＥＮＥＯＳ傘下の石油・高圧ガス輸送大手。鉄道輸送取扱量は業界首位。化成品の輸送業務も |
市場注目の銘柄
チャート関連のコラム
