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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 1,920 | 1,928 | 1,916 | 1,928 | -26 | -1.3% | 700 |
2020/10/27 | 1,952 | 1,980 | 1,930 | 1,954 | -16 | -0.8% | 2,300 |
2020/10/26 | 1,978 | 1,978 | 1,950 | 1,970 | -8 | -0.4% | 1,700 |
2020/10/23 | 1,972 | 1,983 | 1,972 | 1,978 | +6 | +0.3% | 1,200 |
2020/10/22 | 1,961 | 1,977 | 1,961 | 1,972 | +12 | +0.6% | 400 |
2020/10/21 | 1,960 | 1,960 | 1,960 | 1,960 | ±0 | ±0% | 300 |
2020/10/20 | 1,966 | 1,966 | 1,960 | 1,960 | -6 | -0.3% | 600 |
2020/10/19 | 1,966 | 1,966 | 1,966 | 1,966 | +1 | +0.1% | 200 |
2020/10/16 | 1,951 | 1,965 | 1,951 | 1,965 | -35 | -1.8% | 1,500 |
2020/10/15 | 1,987 | 2,000 | 1,962 | 2,000 | +10 | +0.5% | 2,000 |
2020/10/14 | 1,990 | 1,990 | 1,990 | 1,990 | ±0 | ±0% | 300 |
2020/10/13 | 1,991 | 1,991 | 1,990 | 1,990 | -1 | -0.1% | 200 |
2020/10/12 | 2,009 | 2,009 | 1,988 | 1,991 | -8 | -0.4% | 1,100 |
2020/10/09 | 1,998 | 1,999 | 1,998 | 1,999 | +1 | +0.1% | 200 |
2020/10/08 | 2,000 | 2,000 | 1,994 | 1,998 | +11 | +0.6% | 1,200 |
2020/10/07 | 2,001 | 2,001 | 1,987 | 1,987 | -7 | -0.4% | 1,300 |
2020/10/06 | 2,005 | 2,010 | 1,994 | 1,994 | -11 | -0.5% | 500 |
2020/10/05 | 1,996 | 2,005 | 1,996 | 2,005 | -5 | -0.2% | 200 |
2020/10/02 | 1,993 | 2,010 | 1,988 | 2,010 | - | - | 3,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,997 | 1,997 | 1,992 | 1,993 | -4 | -0.2% | 1,100 |
2020/09/29 | 1,990 | 2,019 | 1,990 | 1,997 | +8 | +0.4% | 1,600 |
2020/09/28 | 2,000 | 2,000 | 1,989 | 1,989 | -11 | -0.6% | 1,200 |
2020/09/25 | 2,000 | 2,000 | 2,000 | 2,000 | +1 | +0.1% | 1,300 |
2020/09/24 | 1,992 | 1,999 | 1,992 | 1,999 | +8 | +0.4% | 500 |
2020/09/23 | 1,989 | 1,996 | 1,989 | 1,991 | +2 | +0.1% | 700 |
2020/09/18 | 1,996 | 2,000 | 1,986 | 1,989 | -7 | -0.4% | 2,800 |
2020/09/17 | 1,980 | 1,996 | 1,980 | 1,996 | +20 | +1% | 300 |
2020/09/16 | 1,976 | 1,976 | 1,976 | 1,976 | ±0 | ±0% | 200 |
2020/09/15 | 1,976 | 1,976 | 1,976 | 1,976 | ±0 | ±0% | 200 |
2020/09/14 | 1,989 | 1,989 | 1,976 | 1,976 | -13 | -0.7% | 400 |
2020/09/11 | 1,976 | 1,989 | 1,975 | 1,989 | +13 | +0.7% | 600 |
2020/09/10 | 1,980 | 2,000 | 1,975 | 1,976 | - | - | 800 |
2020/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/08 | 1,993 | 2,000 | 1,980 | 2,000 | +7 | +0.4% | 1,900 |
2020/09/07 | 1,990 | 1,993 | 1,987 | 1,993 | -10 | -0.5% | 500 |
2020/09/04 | 1,990 | 2,010 | 1,990 | 2,003 | -15 | -0.7% | 1,100 |
2020/09/03 | 1,980 | 2,018 | 1,980 | 2,018 | +38 | +1.9% | 3,900 |
2020/09/02 | 1,943 | 1,988 | 1,943 | 1,980 | +54 | +2.8% | 2,400 |
2020/09/01 | 1,925 | 1,926 | 1,925 | 1,926 | +1 | +0.1% | 1,200 |
2020/08/31 | 1,880 | 1,925 | 1,880 | 1,925 | +61 | +3.3% | 1,900 |
2020/08/28 | 1,854 | 1,864 | 1,854 | 1,864 | +10 | +0.5% | 1,000 |
2020/08/27 | 1,863 | 1,863 | 1,854 | 1,854 | -9 | -0.5% | 800 |
2020/08/26 | 1,858 | 1,881 | 1,858 | 1,863 | ±0 | ±0% | 1,200 |
2020/08/25 | 1,870 | 1,881 | 1,863 | 1,863 | ±0 | ±0% | 3,900 |
2020/08/24 | 1,870 | 1,870 | 1,855 | 1,863 | -7 | -0.4% | 700 |
2020/08/21 | 1,851 | 1,870 | 1,851 | 1,870 | +19 | +1% | 600 |
2020/08/20 | 1,876 | 1,878 | 1,851 | 1,851 | -25 | -1.3% | 1,500 |
2020/08/19 | 1,875 | 1,876 | 1,875 | 1,876 | -7 | -0.4% | 600 |
2020/08/18 | 1,883 | 1,884 | 1,883 | 1,883 | ±0 | ±0% | 500 |
1151~
1200
件表示中 / 3739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 | 299,100円 | +2.9% | +1.1% | 4.35% | 7.59倍 | 0.35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 |
バリュエンスH | 91,000円 | +3.4% | - | 0.55% | 29.92倍 | 1.71倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ECも強化 |
ジェリービー | 31,000円 | +44.5% | - | 0.00% | - | 70.94倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。EC販売に軸足 |
富士興 | 121,000円 | +20.0% | -2.7% | 5.12% | 15.95倍 | 0.83倍 |
|
ENEOS系石油販社。主力は灯油やA重油。北海道でLPガス、建機レンタル、リサイクルも |
丸紅リース | 304,500円 | +7.4% | +2.8% | 4.70% | 7.49倍 | 0.57倍 |
|
建設仮設材の上場大手3社の一角。丸紅系。同業ヒロセと業務提携。タイ進出30年超で実績多い |
市場注目の銘柄
チャート関連のコラム