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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,844 | 2,869 | 2,831 | 2,836 | +5 | +0.2% | 7,600 |
| 2024/06/07 | 2,816 | 2,853 | 2,811 | 2,831 | +14 | +0.5% | 7,000 |
| 2024/06/06 | 2,825 | 2,840 | 2,816 | 2,817 | -10 | -0.4% | 18,500 |
| 2024/06/05 | 2,834 | 2,834 | 2,814 | 2,827 | -30 | -1.1% | 1,600 |
| 2024/06/04 | 2,865 | 2,865 | 2,825 | 2,857 | +3 | +0.1% | 2,600 |
| 2024/06/03 | 2,813 | 2,860 | 2,813 | 2,854 | +44 | +1.6% | 5,000 |
| 2024/05/31 | 2,812 | 2,846 | 2,810 | 2,810 | ±0 | ±0% | 5,000 |
| 2024/05/30 | 2,813 | 2,830 | 2,792 | 2,810 | ±0 | ±0% | 4,700 |
| 2024/05/29 | 2,861 | 2,895 | 2,810 | 2,810 | -33 | -1.2% | 5,700 |
| 2024/05/28 | 2,870 | 2,874 | 2,843 | 2,843 | -16 | -0.6% | 3,900 |
| 2024/05/27 | 2,840 | 2,859 | 2,840 | 2,859 | +31 | +1.1% | 2,500 |
| 2024/05/24 | 2,821 | 2,846 | 2,819 | 2,828 | -17 | -0.6% | 3,900 |
| 2024/05/23 | 2,844 | 2,845 | 2,835 | 2,845 | +23 | +0.8% | 1,900 |
| 2024/05/22 | 2,863 | 2,863 | 2,821 | 2,822 | -30 | -1.1% | 3,500 |
| 2024/05/21 | 2,845 | 2,867 | 2,830 | 2,852 | +7 | +0.2% | 7,300 |
| 2024/05/20 | 2,835 | 2,879 | 2,835 | 2,845 | +16 | +0.6% | 5,600 |
| 2024/05/17 | 2,815 | 2,854 | 2,811 | 2,829 | -1 | ±0% | 6,900 |
| 2024/05/16 | 2,945 | 2,945 | 2,817 | 2,830 | -115 | -3.9% | 9,000 |
| 2024/05/15 | 3,000 | 3,000 | 2,852 | 2,945 | -25 | -0.8% | 13,800 |
| 2024/05/14 | 2,962 | 3,025 | 2,955 | 2,970 | +15 | +0.5% | 17,400 |
| 2024/05/13 | 2,930 | 2,974 | 2,894 | 2,955 | +64 | +2.2% | 9,900 |
| 2024/05/10 | 2,911 | 2,915 | 2,875 | 2,891 | -20 | -0.7% | 3,200 |
| 2024/05/09 | 2,901 | 2,911 | 2,865 | 2,911 | +1 | ±0% | 2,900 |
| 2024/05/08 | 2,918 | 2,918 | 2,901 | 2,910 | -19 | -0.6% | 1,500 |
| 2024/05/07 | 2,945 | 2,948 | 2,912 | 2,929 | +8 | +0.3% | 5,500 |
| 2024/05/02 | 2,908 | 2,960 | 2,882 | 2,921 | +10 | +0.3% | 3,200 |
| 2024/05/01 | 2,861 | 2,960 | 2,861 | 2,911 | +50 | +1.7% | 6,400 |
| 2024/04/30 | 2,904 | 2,945 | 2,855 | 2,861 | -4 | -0.1% | 5,300 |
| 2024/04/26 | 2,900 | 2,900 | 2,865 | 2,865 | -35 | -1.2% | 700 |
| 2024/04/25 | 2,900 | 2,949 | 2,851 | 2,900 | -9 | -0.3% | 3,200 |
| 2024/04/24 | 2,860 | 2,909 | 2,841 | 2,909 | +83 | +2.9% | 4,600 |
| 2024/04/23 | 2,843 | 2,879 | 2,821 | 2,826 | +24 | +0.9% | 5,200 |
| 2024/04/22 | 2,812 | 2,822 | 2,802 | 2,802 | +32 | +1.2% | 1,500 |
| 2024/04/19 | 2,791 | 2,791 | 2,745 | 2,770 | -53 | -1.9% | 5,200 |
| 2024/04/18 | 2,771 | 2,825 | 2,770 | 2,823 | +42 | +1.5% | 5,200 |
| 2024/04/17 | 2,857 | 2,857 | 2,770 | 2,781 | -60 | -2.1% | 6,400 |
| 2024/04/16 | 2,921 | 2,921 | 2,840 | 2,841 | -116 | -3.9% | 7,800 |
| 2024/04/15 | 2,958 | 2,974 | 2,957 | 2,957 | -22 | -0.7% | 1,300 |
| 2024/04/12 | 2,980 | 2,981 | 2,965 | 2,979 | +19 | +0.6% | 1,100 |
| 2024/04/11 | 2,960 | 2,999 | 2,960 | 2,960 | ±0 | ±0% | 5,000 |
| 2024/04/10 | 2,964 | 2,977 | 2,956 | 2,960 | +4 | +0.1% | 5,700 |
| 2024/04/09 | 2,910 | 2,965 | 2,881 | 2,956 | +76 | +2.6% | 8,100 |
| 2024/04/08 | 2,850 | 2,917 | 2,850 | 2,880 | +30 | +1.1% | 5,100 |
| 2024/04/05 | 2,891 | 2,891 | 2,822 | 2,850 | -61 | -2.1% | 7,100 |
| 2024/04/04 | 2,922 | 2,941 | 2,911 | 2,911 | +2 | +0.1% | 1,800 |
| 2024/04/03 | 2,923 | 2,950 | 2,891 | 2,909 | -16 | -0.5% | 4,100 |
| 2024/04/02 | 2,955 | 2,969 | 2,893 | 2,925 | -30 | -1% | 5,200 |
| 2024/04/01 | 2,990 | 2,990 | 2,925 | 2,955 | -33 | -1.1% | 4,900 |
| 2024/03/29 | 2,997 | 2,997 | 2,975 | 2,988 | -11 | -0.4% | 1,500 |
| 2024/03/28 | 2,919 | 3,000 | 2,919 | 2,999 | -26 | -0.9% | 8,900 |
201～
250
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
