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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 1,926 | 1,947 | 1,926 | 1,947 | +11 | +0.6% | 200 |
2020/06/02 | 1,944 | 1,945 | 1,936 | 1,936 | -4 | -0.2% | 1,800 |
2020/06/01 | 1,943 | 1,943 | 1,938 | 1,940 | -3 | -0.2% | 1,300 |
2020/05/29 | 1,943 | 1,943 | 1,943 | 1,943 | +33 | +1.7% | 100 |
2020/05/28 | 1,930 | 1,937 | 1,910 | 1,910 | -32 | -1.6% | 1,500 |
2020/05/27 | 1,937 | 1,942 | 1,914 | 1,942 | -2 | -0.1% | 1,400 |
2020/05/26 | 1,875 | 1,947 | 1,875 | 1,944 | +74 | +4% | 1,700 |
2020/05/25 | 1,866 | 1,880 | 1,865 | 1,870 | +39 | +2.1% | 1,600 |
2020/05/22 | 1,857 | 1,866 | 1,815 | 1,831 | -3 | -0.2% | 1,400 |
2020/05/21 | 1,815 | 1,839 | 1,812 | 1,834 | +26 | +1.4% | 2,100 |
2020/05/20 | 1,810 | 1,817 | 1,803 | 1,808 | +38 | +2.1% | 1,100 |
2020/05/19 | 1,785 | 1,810 | 1,770 | 1,770 | -6 | -0.3% | 3,000 |
2020/05/18 | 1,776 | 1,776 | 1,776 | 1,776 | +3 | +0.2% | 100 |
2020/05/15 | 1,800 | 1,820 | 1,773 | 1,773 | -19 | -1.1% | 1,900 |
2020/05/14 | 1,770 | 1,792 | 1,770 | 1,792 | +19 | +1.1% | 1,600 |
2020/05/13 | 1,784 | 1,791 | 1,765 | 1,773 | -10 | -0.6% | 2,100 |
2020/05/12 | 1,793 | 1,825 | 1,777 | 1,783 | +8 | +0.5% | 3,000 |
2020/05/11 | 1,766 | 1,775 | 1,766 | 1,775 | +9 | +0.5% | 500 |
2020/05/08 | 1,770 | 1,803 | 1,766 | 1,766 | +7 | +0.4% | 2,200 |
2020/05/07 | 1,734 | 1,759 | 1,734 | 1,759 | +30 | +1.7% | 1,600 |
2020/05/01 | 1,850 | 1,850 | 1,726 | 1,729 | -171 | -9% | 6,200 |
2020/04/30 | 1,765 | 1,900 | 1,764 | 1,900 | +132 | +7.5% | 4,100 |
2020/04/28 | 1,755 | 1,768 | 1,745 | 1,768 | -4 | -0.2% | 1,000 |
2020/04/27 | 1,789 | 1,789 | 1,740 | 1,772 | +10 | +0.6% | 900 |
2020/04/24 | 1,755 | 1,775 | 1,755 | 1,762 | +41 | +2.4% | 2,300 |
2020/04/23 | 1,708 | 1,721 | 1,700 | 1,721 | +28 | +1.7% | 900 |
2020/04/22 | 1,727 | 1,727 | 1,693 | 1,693 | -34 | -2% | 4,600 |
2020/04/21 | 1,708 | 1,727 | 1,708 | 1,727 | +20 | +1.2% | 1,300 |
2020/04/20 | 1,713 | 1,725 | 1,706 | 1,707 | -6 | -0.4% | 700 |
2020/04/17 | 1,745 | 1,758 | 1,703 | 1,713 | +8 | +0.5% | 800 |
2020/04/16 | 1,705 | 1,730 | 1,705 | 1,705 | -5 | -0.3% | 1,200 |
2020/04/15 | 1,717 | 1,717 | 1,710 | 1,710 | -24 | -1.4% | 1,100 |
2020/04/14 | 1,705 | 1,734 | 1,705 | 1,734 | +33 | +1.9% | 1,200 |
2020/04/13 | 1,707 | 1,734 | 1,701 | 1,701 | -6 | -0.4% | 1,000 |
2020/04/10 | 1,708 | 1,734 | 1,703 | 1,707 | -1 | -0.1% | 2,000 |
2020/04/09 | 1,717 | 1,732 | 1,708 | 1,708 | -9 | -0.5% | 6,500 |
2020/04/08 | 1,711 | 1,717 | 1,698 | 1,717 | +20 | +1.2% | 1,100 |
2020/04/07 | 1,694 | 1,718 | 1,694 | 1,697 | +17 | +1% | 1,100 |
2020/04/06 | 1,679 | 1,689 | 1,670 | 1,680 | -23 | -1.4% | 2,900 |
2020/04/03 | 1,703 | 1,714 | 1,700 | 1,703 | +1 | +0.1% | 1,000 |
2020/04/02 | 1,720 | 1,735 | 1,697 | 1,702 | -27 | -1.6% | 700 |
2020/04/01 | 1,750 | 1,765 | 1,716 | 1,729 | +9 | +0.5% | 2,400 |
2020/03/31 | 1,700 | 1,751 | 1,700 | 1,720 | +40 | +2.4% | 7,400 |
2020/03/30 | 1,700 | 1,719 | 1,675 | 1,680 | -142 | -7.8% | 3,900 |
2020/03/27 | 1,815 | 1,892 | 1,810 | 1,822 | +6 | +0.3% | 1,700 |
2020/03/26 | 1,854 | 1,854 | 1,778 | 1,816 | -2 | -0.1% | 3,800 |
2020/03/25 | 1,800 | 1,830 | 1,799 | 1,818 | +56 | +3.2% | 1,700 |
2020/03/24 | 1,710 | 1,765 | 1,710 | 1,762 | +56 | +3.3% | 1,400 |
2020/03/23 | 1,708 | 1,709 | 1,694 | 1,706 | -2 | -0.1% | 1,500 |
2020/03/19 | 1,731 | 1,763 | 1,701 | 1,708 | -23 | -1.3% | 2,200 |
1251~
1300
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