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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,700 | 2,730 | 2,697 | 2,723 | +23 | +0.9% | 8,600 |
| 2024/08/20 | 2,712 | 2,712 | 2,673 | 2,700 | -4 | -0.1% | 7,800 |
| 2024/08/19 | 2,722 | 2,725 | 2,695 | 2,704 | -18 | -0.7% | 8,800 |
| 2024/08/16 | 2,747 | 2,770 | 2,708 | 2,722 | +12 | +0.4% | 13,300 |
| 2024/08/15 | 2,702 | 2,714 | 2,691 | 2,710 | +31 | +1.2% | 6,300 |
| 2024/08/14 | 2,729 | 2,733 | 2,655 | 2,679 | -19 | -0.7% | 13,600 |
| 2024/08/13 | 2,712 | 2,716 | 2,601 | 2,698 | -13 | -0.5% | 10,700 |
| 2024/08/09 | 2,793 | 2,793 | 2,691 | 2,711 | +68 | +2.6% | 4,300 |
| 2024/08/08 | 2,625 | 2,691 | 2,577 | 2,643 | -32 | -1.2% | 2,700 |
| 2024/08/07 | 2,601 | 2,690 | 2,565 | 2,675 | +124 | +4.9% | 6,500 |
| 2024/08/06 | 2,500 | 2,658 | 2,500 | 2,551 | +101 | +4.1% | 13,400 |
| 2024/08/05 | 2,750 | 2,750 | 2,300 | 2,450 | -350 | -12.5% | 37,300 |
| 2024/08/02 | 2,902 | 2,904 | 2,795 | 2,800 | -133 | -4.5% | 17,100 |
| 2024/08/01 | 2,971 | 2,973 | 2,909 | 2,933 | -16 | -0.5% | 20,400 |
| 2024/07/31 | 2,918 | 2,949 | 2,915 | 2,949 | +34 | +1.2% | 10,600 |
| 2024/07/30 | 2,917 | 2,917 | 2,878 | 2,915 | +5 | +0.2% | 2,600 |
| 2024/07/29 | 2,902 | 2,925 | 2,902 | 2,910 | +17 | +0.6% | 3,800 |
| 2024/07/26 | 2,880 | 2,903 | 2,876 | 2,893 | +18 | +0.6% | 2,800 |
| 2024/07/25 | 2,885 | 2,893 | 2,863 | 2,875 | -36 | -1.2% | 5,400 |
| 2024/07/24 | 2,908 | 2,927 | 2,895 | 2,911 | +3 | +0.1% | 2,500 |
| 2024/07/23 | 2,918 | 2,918 | 2,900 | 2,908 | +8 | +0.3% | 3,600 |
| 2024/07/22 | 2,920 | 2,933 | 2,900 | 2,900 | -15 | -0.5% | 3,100 |
| 2024/07/19 | 2,930 | 2,933 | 2,915 | 2,915 | -26 | -0.9% | 3,900 |
| 2024/07/18 | 2,938 | 2,941 | 2,921 | 2,941 | +1 | ±0% | 2,500 |
| 2024/07/17 | 2,930 | 2,944 | 2,930 | 2,940 | +7 | +0.2% | 4,300 |
| 2024/07/16 | 2,921 | 2,935 | 2,921 | 2,933 | +12 | +0.4% | 3,100 |
| 2024/07/12 | 2,939 | 2,939 | 2,901 | 2,921 | -19 | -0.6% | 2,300 |
| 2024/07/11 | 2,931 | 2,940 | 2,904 | 2,940 | +9 | +0.3% | 2,700 |
| 2024/07/10 | 2,930 | 2,931 | 2,902 | 2,931 | +1 | ±0% | 2,300 |
| 2024/07/09 | 2,925 | 2,940 | 2,915 | 2,930 | +6 | +0.2% | 2,500 |
| 2024/07/08 | 2,942 | 2,942 | 2,921 | 2,924 | -13 | -0.4% | 1,100 |
| 2024/07/05 | 2,937 | 2,947 | 2,921 | 2,937 | -21 | -0.7% | 3,800 |
| 2024/07/04 | 2,945 | 2,965 | 2,945 | 2,958 | +4 | +0.1% | 1,500 |
| 2024/07/03 | 2,963 | 2,963 | 2,950 | 2,954 | -1 | ±0% | 2,400 |
| 2024/07/02 | 2,971 | 2,971 | 2,942 | 2,955 | -17 | -0.6% | 1,800 |
| 2024/07/01 | 2,988 | 2,988 | 2,960 | 2,972 | +34 | +1.2% | 3,400 |
| 2024/06/28 | 2,965 | 2,984 | 2,938 | 2,938 | +2 | +0.1% | 2,100 |
| 2024/06/27 | 2,975 | 2,980 | 2,936 | 2,936 | -31 | -1% | 7,700 |
| 2024/06/26 | 2,935 | 2,972 | 2,934 | 2,967 | +39 | +1.3% | 12,500 |
| 2024/06/25 | 2,944 | 2,944 | 2,889 | 2,928 | +34 | +1.2% | 10,300 |
| 2024/06/24 | 2,849 | 2,900 | 2,828 | 2,894 | +74 | +2.6% | 11,800 |
| 2024/06/21 | 2,838 | 2,845 | 2,801 | 2,820 | -11 | -0.4% | 3,900 |
| 2024/06/20 | 2,831 | 2,837 | 2,815 | 2,831 | -4 | -0.1% | 800 |
| 2024/06/19 | 2,819 | 2,839 | 2,805 | 2,835 | +53 | +1.9% | 3,100 |
| 2024/06/18 | 2,778 | 2,823 | 2,774 | 2,782 | +4 | +0.1% | 2,500 |
| 2024/06/17 | 2,785 | 2,800 | 2,772 | 2,778 | -19 | -0.7% | 4,900 |
| 2024/06/14 | 2,807 | 2,823 | 2,792 | 2,797 | -22 | -0.8% | 3,600 |
| 2024/06/13 | 2,835 | 2,842 | 2,819 | 2,819 | -16 | -0.6% | 2,000 |
| 2024/06/12 | 2,835 | 2,835 | 2,835 | 2,835 | +4 | +0.1% | 100 |
| 2024/06/11 | 2,843 | 2,849 | 2,831 | 2,831 | -5 | -0.2% | 2,400 |
151～
200
件表示中 / 3673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 | 270,900円 | +4.5% | +0.7% | 4.06% | 7.52倍 | 0.32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 |
| 木徳神糧 | 656,000円 | +30.3% | +4.6% | 1.98% | 5.95倍 | 0.71倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| ソマール | 556,000円 | +16.3% | +46.8% | 1.80% | 4.14倍 | 0.57倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| ハリマ共和 | 193,800円 | +1.5% | +2.4% | 2.58% | 7.20倍 | 0.42倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| 大木ヘルケア | 73,800円 | +4.0% | +1.3% | 3.39% | 4.38倍 | 0.34倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
