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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 2025/07/03 | 2,995 | 2,995 | 2,970 | 2,981 | -14 | -0.5% | 8,000 |
| 2025/07/02 | 2,998 | 3,010 | 2,990 | 2,995 | +2 | +0.1% | 4,500 |
| 2025/07/01 | 2,991 | 3,035 | 2,987 | 2,993 | +13 | +0.4% | 5,000 |
| 2025/06/30 | 2,989 | 3,010 | 2,970 | 2,980 | +9 | +0.3% | 3,900 |
| 2025/06/27 | 2,966 | 2,993 | 2,966 | 2,971 | -15 | -0.5% | 5,300 |
| 2025/06/26 | 3,020 | 3,020 | 2,956 | 2,986 | -5 | -0.2% | 6,700 |
| 2025/06/25 | 3,020 | 3,020 | 2,966 | 2,991 | -8 | -0.3% | 1,800 |
| 2025/06/24 | 3,020 | 3,020 | 2,988 | 2,999 | -6 | -0.2% | 3,000 |
| 2025/06/23 | 2,979 | 3,080 | 2,979 | 3,005 | +30 | +1% | 6,500 |
| 2025/06/20 | 2,979 | 2,997 | 2,975 | 2,975 | -15 | -0.5% | 1,900 |
| 2025/06/19 | 3,030 | 3,035 | 2,980 | 2,990 | -20 | -0.7% | 3,200 |
| 2025/06/18 | 3,045 | 3,045 | 3,010 | 3,010 | -25 | -0.8% | 1,900 |
| 2025/06/17 | 3,045 | 3,045 | 3,000 | 3,035 | +37 | +1.2% | 2,100 |
| 2025/06/16 | 3,035 | 3,035 | 2,995 | 2,998 | -12 | -0.4% | 3,800 |
| 2025/06/13 | 3,020 | 3,020 | 2,991 | 3,010 | -10 | -0.3% | 4,100 |
| 2025/06/12 | 3,035 | 3,050 | 3,005 | 3,020 | -10 | -0.3% | 4,700 |
1～
50
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
