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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 430 | 430 | 419 | 426 | -4 | -0.9% | 66,600 |
| 2025/01/17 | 403 | 430 | 402 | 430 | +25 | +6.2% | 226,500 |
| 2025/01/16 | 413 | 416 | 405 | 405 | -9 | -2.2% | 142,200 |
| 2025/01/15 | 421 | 421 | 414 | 414 | -7 | -1.7% | 62,900 |
| 2025/01/14 | 420 | 424 | 417 | 421 | +1 | +0.2% | 46,700 |
| 2025/01/10 | 424 | 427 | 420 | 420 | -4 | -0.9% | 105,300 |
| 2025/01/09 | 429 | 429 | 420 | 424 | -5 | -1.2% | 47,900 |
| 2025/01/08 | 431 | 435 | 428 | 429 | -4 | -0.9% | 45,600 |
| 2025/01/07 | 437 | 442 | 432 | 433 | ±0 | ±0% | 39,400 |
| 2025/01/06 | 440 | 442 | 433 | 433 | -10 | -2.3% | 85,400 |
| 2024/12/30 | 440 | 444 | 428 | 443 | +15 | +3.5% | 104,700 |
| 2024/12/27 | 422 | 435 | 422 | 428 | +8 | +1.9% | 95,700 |
| 2024/12/26 | 423 | 428 | 420 | 420 | -6 | -1.4% | 86,700 |
| 2024/12/25 | 428 | 431 | 423 | 426 | -4 | -0.9% | 60,000 |
| 2024/12/24 | 427 | 435 | 426 | 430 | +4 | +0.9% | 42,600 |
| 2024/12/23 | 440 | 440 | 426 | 426 | -14 | -3.2% | 36,900 |
| 2024/12/20 | 443 | 445 | 432 | 440 | +1 | +0.2% | 68,600 |
| 2024/12/19 | 419 | 439 | 416 | 439 | +20 | +4.8% | 72,300 |
| 2024/12/18 | 425 | 428 | 416 | 419 | -10 | -2.3% | 141,300 |
| 2024/12/17 | 429 | 431 | 424 | 429 | +2 | +0.5% | 63,000 |
| 2024/12/16 | 433 | 433 | 422 | 427 | -6 | -1.4% | 66,400 |
| 2024/12/13 | 440 | 440 | 432 | 433 | -7 | -1.6% | 49,000 |
| 2024/12/12 | 441 | 445 | 436 | 440 | +1 | +0.2% | 46,600 |
| 2024/12/11 | 452 | 452 | 436 | 439 | -12 | -2.7% | 50,000 |
| 2024/12/10 | 453 | 453 | 445 | 451 | +3 | +0.7% | 34,800 |
| 2024/12/09 | 440 | 448 | 435 | 448 | +12 | +2.8% | 56,300 |
| 2024/12/06 | 439 | 439 | 431 | 436 | -5 | -1.1% | 43,200 |
| 2024/12/05 | 445 | 446 | 436 | 441 | +1 | +0.2% | 58,300 |
| 2024/12/04 | 460 | 460 | 438 | 440 | -20 | -4.3% | 161,900 |
| 2024/12/03 | 470 | 474 | 460 | 460 | -11 | -2.3% | 76,100 |
| 2024/12/02 | 485 | 486 | 471 | 471 | -18 | -3.7% | 76,100 |
| 2024/11/29 | 475 | 490 | 475 | 489 | +17 | +3.6% | 89,300 |
| 2024/11/28 | 473 | 477 | 466 | 472 | -8 | -1.7% | 49,200 |
| 2024/11/27 | 484 | 484 | 468 | 480 | -1 | -0.2% | 52,800 |
| 2024/11/26 | 487 | 492 | 473 | 481 | -7 | -1.4% | 110,600 |
| 2024/11/25 | 491 | 494 | 484 | 488 | -6 | -1.2% | 122,500 |
| 2024/11/22 | 499 | 510 | 490 | 494 | -5 | -1% | 156,800 |
| 2024/11/21 | 507 | 508 | 491 | 499 | -7 | -1.4% | 147,400 |
| 2024/11/20 | 508 | 509 | 493 | 506 | ±0 | ±0% | 138,500 |
| 2024/11/19 | 481 | 516 | 475 | 506 | +20 | +4.1% | 423,000 |
| 2024/11/18 | 494 | 509 | 486 | 486 | -14 | -2.8% | 215,800 |
| 2024/11/15 | 501 | 510 | 488 | 500 | +16 | +3.3% | 414,400 |
| 2024/11/14 | 445 | 488 | 438 | 484 | +38 | +8.5% | 489,500 |
| 2024/11/13 | 454 | 457 | 442 | 446 | -9 | -2% | 120,100 |
| 2024/11/12 | 463 | 468 | 455 | 455 | -2 | -0.4% | 151,000 |
| 2024/11/11 | 458 | 472 | 448 | 457 | +15 | +3.4% | 351,700 |
| 2024/11/08 | 446 | 448 | 435 | 442 | ±0 | ±0% | 116,500 |
| 2024/11/07 | 440 | 442 | 427 | 442 | +4 | +0.9% | 59,500 |
| 2024/11/06 | 434 | 444 | 433 | 438 | +4 | +0.9% | 39,000 |
| 2024/11/05 | 440 | 442 | 434 | 434 | -7 | -1.6% | 45,100 |
51～
100
件表示中 / 3672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 | 40,700円 | +2.2% | +70.5% | 3.93% | 12.78倍 | 0.47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 |
| 京福電 | 630,000円 | -1.7% | -12.1% | 0.32% | 9.56倍 | 1.08倍 |
|
京都と福井に営業地盤持つ、京阪電鉄系。不動産、ホテル、競艇場などを展開。利益は上期偏重 |
| 中央バス | 376,000円 | +4.6% | +23.0% | - | - | - |
|
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 |
| 大友ロジ | - | - | - | - | - | - |
|
- |
| 南総通運 | 106,900円 | +2.6% | +2.9% | 4.68% | 7.11倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
