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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,860 | 3,860 | 3,815 | 3,840 | -25 | -0.6% | 10,000 |
| 2025/09/12 | 3,925 | 3,925 | 3,865 | 3,865 | -5 | -0.1% | 2,400 |
| 2025/09/11 | 3,905 | 3,930 | 3,850 | 3,870 | -35 | -0.9% | 5,000 |
| 2025/09/10 | 3,935 | 3,950 | 3,875 | 3,905 | -25 | -0.6% | 3,800 |
| 2025/09/09 | 3,840 | 3,940 | 3,840 | 3,930 | +120 | +3.1% | 15,500 |
| 2025/09/08 | 3,800 | 3,860 | 3,770 | 3,810 | +10 | +0.3% | 13,800 |
| 2025/09/05 | 3,755 | 3,800 | 3,755 | 3,800 | +10 | +0.3% | 4,500 |
| 2025/09/04 | 3,800 | 3,800 | 3,750 | 3,790 | +60 | +1.6% | 7,600 |
| 2025/09/03 | 3,835 | 3,835 | 3,725 | 3,730 | -80 | -2.1% | 11,000 |
| 2025/09/02 | 3,765 | 3,810 | 3,765 | 3,810 | +50 | +1.3% | 4,000 |
| 2025/09/01 | 3,810 | 3,810 | 3,750 | 3,760 | -55 | -1.4% | 9,200 |
| 2025/08/29 | 3,845 | 3,855 | 3,805 | 3,815 | -30 | -0.8% | 5,500 |
| 2025/08/28 | 3,900 | 3,900 | 3,825 | 3,845 | -45 | -1.2% | 6,700 |
| 2025/08/27 | 3,970 | 3,970 | 3,880 | 3,890 | -60 | -1.5% | 8,200 |
| 2025/08/26 | 3,955 | 3,955 | 3,900 | 3,950 | +30 | +0.8% | 4,200 |
| 2025/08/25 | 3,970 | 3,970 | 3,900 | 3,920 | +10 | +0.3% | 7,200 |
| 2025/08/22 | 3,860 | 3,925 | 3,845 | 3,910 | +65 | +1.7% | 7,800 |
| 2025/08/21 | 3,830 | 3,860 | 3,830 | 3,845 | -15 | -0.4% | 4,800 |
| 2025/08/20 | 3,915 | 3,915 | 3,840 | 3,860 | -60 | -1.5% | 7,800 |
| 2025/08/19 | 3,890 | 3,920 | 3,825 | 3,920 | +95 | +2.5% | 10,300 |
| 2025/08/18 | 3,770 | 3,895 | 3,770 | 3,825 | +70 | +1.9% | 23,100 |
| 2025/08/15 | 3,720 | 3,770 | 3,685 | 3,755 | +35 | +0.9% | 20,400 |
| 2025/08/14 | 3,685 | 3,720 | 3,630 | 3,720 | +45 | +1.2% | 9,400 |
| 2025/08/13 | 3,705 | 3,715 | 3,665 | 3,675 | -30 | -0.8% | 9,400 |
| 2025/08/12 | 3,720 | 3,770 | 3,690 | 3,705 | -15 | -0.4% | 16,600 |
| 2025/08/08 | 3,700 | 3,730 | 3,650 | 3,720 | +15 | +0.4% | 11,000 |
| 2025/08/07 | 3,725 | 3,795 | 3,650 | 3,705 | +145 | +4.1% | 23,800 |
| 2025/08/06 | 3,550 | 3,560 | 3,510 | 3,560 | +50 | +1.4% | 8,000 |
| 2025/08/05 | 3,630 | 3,630 | 3,495 | 3,510 | -50 | -1.4% | 17,700 |
| 2025/08/04 | 3,440 | 3,645 | 3,415 | 3,560 | +85 | +2.4% | 18,200 |
| 2025/08/01 | 3,400 | 3,495 | 3,400 | 3,475 | +105 | +3.1% | 27,500 |
| 2025/07/31 | 3,210 | 3,370 | 3,110 | 3,370 | +175 | +5.5% | 36,500 |
| 2025/07/30 | 3,195 | 3,210 | 3,185 | 3,195 | ±0 | ±0% | 8,000 |
| 2025/07/29 | 3,200 | 3,225 | 3,170 | 3,195 | +20 | +0.6% | 7,000 |
| 2025/07/28 | 3,100 | 3,195 | 3,100 | 3,175 | +100 | +3.3% | 20,900 |
| 2025/07/25 | 3,080 | 3,080 | 3,045 | 3,075 | +35 | +1.2% | 9,600 |
| 2025/07/24 | 3,025 | 3,065 | 3,025 | 3,040 | +30 | +1% | 10,700 |
| 2025/07/23 | 3,030 | 3,050 | 3,005 | 3,010 | -20 | -0.7% | 9,300 |
| 2025/07/22 | 3,010 | 3,030 | 3,010 | 3,030 | +25 | +0.8% | 3,700 |
| 2025/07/18 | 3,030 | 3,030 | 2,930 | 3,005 | -25 | -0.8% | 6,900 |
| 2025/07/17 | 3,025 | 3,030 | 3,005 | 3,030 | +5 | +0.2% | 2,300 |
| 2025/07/16 | 3,025 | 3,025 | 3,005 | 3,025 | +20 | +0.7% | 2,800 |
| 2025/07/15 | 3,020 | 3,045 | 3,005 | 3,005 | -10 | -0.3% | 5,800 |
| 2025/07/14 | 3,020 | 3,050 | 3,000 | 3,015 | -5 | -0.2% | 8,100 |
| 2025/07/11 | 2,998 | 3,030 | 2,985 | 3,020 | +29 | +1% | 6,800 |
| 2025/07/10 | 2,993 | 3,005 | 2,981 | 2,991 | +1 | ±0% | 10,000 |
| 2025/07/09 | 2,998 | 3,010 | 2,979 | 2,990 | +3 | +0.1% | 10,500 |
| 2025/07/08 | 2,980 | 2,987 | 2,970 | 2,987 | +17 | +0.6% | 2,800 |
| 2025/07/07 | 2,971 | 2,980 | 2,970 | 2,970 | -1 | ±0% | 1,900 |
| 2025/07/04 | 2,993 | 2,995 | 2,970 | 2,971 | -10 | -0.3% | 5,300 |
1～
50
件表示中 / 3784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 | 384,000円 | +2.9% | +1.1% | 3.39% | 9.75倍 | 0.44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 |
| 蔵王産業 | 247,000円 | +10.1% | +21.1% | 4.05% | 18.15倍 | 1.04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 |
| 英 和 | 237,700円 | +2.9% | +2.3% | 3.37% | 7.68倍 | 0.89倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| Ｎｏ．１ | 209,000円 | +12.6% | +23.6% | 1.72% | 19.49倍 | 3.06倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ＢＲＵＮＯ | 99,300円 | +2.4% | +236.8% | 0.40% | 16.62倍 | 2.74倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
市場注目の銘柄
チャート関連のコラム
