丸藤シートパイルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/03/28 | 2,800 | 2,850 | 2,800 | 2,843 | -57 | -2% | 5,200 |
2025/03/27 | 2,888 | 2,925 | 2,852 | 2,900 | +13 | +0.5% | 13,200 |
2025/03/26 | 2,884 | 2,914 | 2,884 | 2,887 | -10 | -0.3% | 5,900 |
2025/03/25 | 2,897 | 2,897 | 2,856 | 2,897 | +17 | +0.6% | 9,500 |
2025/03/24 | 2,892 | 2,900 | 2,880 | 2,880 | +2 | +0.1% | 2,800 |
2025/03/21 | 2,888 | 2,903 | 2,875 | 2,878 | -10 | -0.3% | 6,700 |
2025/03/19 | 2,880 | 2,890 | 2,871 | 2,888 | +7 | +0.2% | 5,700 |
2025/03/18 | 2,842 | 2,885 | 2,842 | 2,881 | +55 | +1.9% | 10,800 |
2025/03/17 | 2,816 | 2,835 | 2,815 | 2,826 | +21 | +0.7% | 7,800 |
2025/03/14 | 2,809 | 2,817 | 2,804 | 2,805 | +1 | ±0% | 3,700 |
2025/03/13 | 2,809 | 2,811 | 2,795 | 2,804 | +4 | +0.1% | 2,100 |
2025/03/12 | 2,791 | 2,802 | 2,791 | 2,800 | +9 | +0.3% | 2,600 |
2025/03/11 | 2,795 | 2,795 | 2,780 | 2,791 | -17 | -0.6% | 7,000 |
2025/03/10 | 2,818 | 2,824 | 2,803 | 2,808 | -10 | -0.4% | 3,900 |
2025/03/07 | 2,809 | 2,828 | 2,807 | 2,818 | +1 | ±0% | 2,400 |
2025/03/06 | 2,820 | 2,822 | 2,806 | 2,817 | +27 | +1% | 12,800 |
2025/03/05 | 2,789 | 2,800 | 2,788 | 2,790 | +14 | +0.5% | 7,700 |
2025/03/04 | 2,775 | 2,785 | 2,774 | 2,776 | -9 | -0.3% | 3,000 |
2025/03/03 | 2,760 | 2,785 | 2,760 | 2,785 | +25 | +0.9% | 6,600 |
2025/02/28 | 2,763 | 2,769 | 2,752 | 2,760 | -9 | -0.3% | 5,300 |
2025/02/27 | 2,759 | 2,776 | 2,759 | 2,769 | +10 | +0.4% | 1,900 |
2025/02/26 | 2,780 | 2,800 | 2,759 | 2,759 | -21 | -0.8% | 2,700 |
2025/02/25 | 2,757 | 2,780 | 2,757 | 2,780 | +28 | +1% | 4,200 |
2025/02/21 | 2,763 | 2,770 | 2,750 | 2,752 | -10 | -0.4% | 5,400 |
2025/02/20 | 2,780 | 2,781 | 2,762 | 2,762 | -14 | -0.5% | 3,900 |
2025/02/19 | 2,781 | 2,785 | 2,775 | 2,776 | -5 | -0.2% | 2,100 |
2025/02/18 | 2,793 | 2,810 | 2,778 | 2,781 | -13 | -0.5% | 5,700 |
2025/02/17 | 2,788 | 2,794 | 2,775 | 2,794 | +18 | +0.6% | 2,500 |
2025/02/14 | 2,778 | 2,781 | 2,776 | 2,776 | -8 | -0.3% | 1,200 |
2025/02/13 | 2,788 | 2,794 | 2,782 | 2,784 | -3 | -0.1% | 5,500 |
2025/02/12 | 2,789 | 2,799 | 2,770 | 2,787 | ±0 | ±0% | 5,400 |
2025/02/10 | 2,786 | 2,797 | 2,786 | 2,787 | +5 | +0.2% | 2,600 |
2025/02/07 | 2,790 | 2,800 | 2,776 | 2,782 | -8 | -0.3% | 8,200 |
2025/02/06 | 2,778 | 2,790 | 2,777 | 2,790 | +12 | +0.4% | 1,700 |
2025/02/05 | 2,772 | 2,788 | 2,772 | 2,778 | +3 | +0.1% | 3,500 |
2025/02/04 | 2,795 | 2,803 | 2,768 | 2,775 | +5 | +0.2% | 4,100 |
2025/02/03 | 2,786 | 2,787 | 2,755 | 2,770 | -17 | -0.6% | 4,400 |
2025/01/31 | 2,816 | 2,817 | 2,746 | 2,787 | -13 | -0.5% | 16,200 |
2025/01/30 | 2,804 | 2,811 | 2,786 | 2,800 | +5 | +0.2% | 3,700 |
2025/01/29 | 2,806 | 2,809 | 2,780 | 2,795 | +19 | +0.7% | 4,200 |
2025/01/28 | 2,795 | 2,813 | 2,776 | 2,776 | -14 | -0.5% | 7,100 |
2025/01/27 | 2,785 | 2,798 | 2,777 | 2,790 | +22 | +0.8% | 4,700 |
2025/01/24 | 2,792 | 2,792 | 2,763 | 2,768 | -18 | -0.6% | 4,200 |
2025/01/23 | 2,787 | 2,787 | 2,760 | 2,786 | +7 | +0.3% | 2,500 |
2025/01/22 | 2,768 | 2,786 | 2,749 | 2,779 | +12 | +0.4% | 8,800 |
2025/01/21 | 2,762 | 2,869 | 2,762 | 2,767 | +6 | +0.2% | 14,800 |
2025/01/20 | 2,735 | 2,775 | 2,735 | 2,761 | +26 | +1% | 6,000 |
2025/01/17 | 2,732 | 2,751 | 2,702 | 2,735 | -3 | -0.1% | 6,000 |
2025/01/16 | 2,747 | 2,755 | 2,732 | 2,738 | ±0 | ±0% | 3,500 |
2025/01/15 | 2,761 | 2,761 | 2,733 | 2,738 | -9 | -0.3% | 2,800 |
101~
150
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「丸藤パ」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 |
---|---|---|---|---|---|---|---|---|
丸藤パ | 391,000円 | +2.9% | +1.1% | 3.32% | 9.92倍 | 0.45倍 |
|
建設仮設材の販売、賃貸で2位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
星医療 | 464,500円 | +1.1% | +4.3% | 1.51% | 9.83倍 | 0.79倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
タキヒヨー | 178,800円 | +0.6% | +11.9% | 2.24% | 12.40倍 | 0.51倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
蔵王産業 | 243,500円 | +10.1% | +21.1% | 4.11% | 17.90倍 | 1.03倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
ピクセル | 15,500円 | - | - | 0.00% | - | -106.90倍 |
|
金融機関向けシステム開発が主力。IR関連休止。新たな柱としてデータセンター事業立ち上げ |
市場注目の銘柄
チャート関連のコラム