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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,215 | 3,230 | 3,210 | 3,215 | +20 | +0.6% | 4,000 |
| 2017/12/13 | 3,170 | 3,215 | 3,170 | 3,195 | +10 | +0.3% | 2,700 |
| 2017/12/12 | 3,240 | 3,240 | 3,135 | 3,185 | -55 | -1.7% | 7,900 |
| 2017/12/11 | 3,235 | 3,240 | 3,220 | 3,240 | ±0 | ±0% | 2,100 |
| 2017/12/08 | 3,215 | 3,250 | 3,215 | 3,240 | ±0 | ±0% | 7,100 |
| 2017/12/07 | 3,225 | 3,250 | 3,225 | 3,240 | +20 | +0.6% | 700 |
| 2017/12/06 | 3,255 | 3,255 | 3,220 | 3,220 | -50 | -1.5% | 2,700 |
| 2017/12/05 | 3,270 | 3,270 | 3,220 | 3,270 | -10 | -0.3% | 3,600 |
| 2017/12/04 | 3,285 | 3,285 | 3,235 | 3,280 | +30 | +0.9% | 1,200 |
| 2017/12/01 | 3,250 | 3,285 | 3,250 | 3,250 | +15 | +0.5% | 3,100 |
| 2017/11/30 | 3,225 | 3,235 | 3,190 | 3,235 | +35 | +1.1% | 5,800 |
| 2017/11/29 | 3,200 | 3,200 | 3,190 | 3,200 | -20 | -0.6% | 1,900 |
| 2017/11/28 | 3,220 | 3,220 | 3,195 | 3,220 | -5 | -0.2% | 400 |
| 2017/11/27 | 3,200 | 3,230 | 3,200 | 3,225 | +30 | +0.9% | 2,000 |
| 2017/11/24 | 3,235 | 3,240 | 3,125 | 3,195 | -25 | -0.8% | 9,600 |
| 2017/11/22 | 3,235 | 3,235 | 3,195 | 3,220 | +5 | +0.2% | 7,700 |
| 2017/11/21 | 3,230 | 3,245 | 3,210 | 3,215 | -15 | -0.5% | 4,300 |
| 2017/11/20 | 3,285 | 3,285 | 3,170 | 3,230 | -35 | -1.1% | 2,300 |
| 2017/11/17 | 3,260 | 3,265 | 3,260 | 3,265 | +5 | +0.2% | 3,300 |
| 2017/11/16 | 3,210 | 3,270 | 3,210 | 3,260 | +60 | +1.9% | 8,000 |
| 2017/11/15 | 3,305 | 3,305 | 3,195 | 3,200 | -85 | -2.6% | 15,700 |
| 2017/11/14 | 3,300 | 3,305 | 3,240 | 3,285 | -50 | -1.5% | 5,100 |
| 2017/11/13 | 3,340 | 3,360 | 3,320 | 3,335 | -20 | -0.6% | 2,300 |
| 2017/11/10 | 3,360 | 3,375 | 3,350 | 3,355 | -25 | -0.7% | 3,200 |
| 2017/11/09 | 3,420 | 3,420 | 3,360 | 3,380 | -5 | -0.1% | 6,900 |
| 2017/11/08 | 3,400 | 3,425 | 3,380 | 3,385 | -30 | -0.9% | 3,200 |
| 2017/11/07 | 3,400 | 3,415 | 3,365 | 3,415 | +10 | +0.3% | 4,500 |
| 2017/11/06 | 3,445 | 3,445 | 3,345 | 3,405 | -45 | -1.3% | 13,500 |
| 2017/11/02 | 3,450 | 3,455 | 3,415 | 3,450 | +10 | +0.3% | 4,200 |
| 2017/11/01 | 3,485 | 3,485 | 3,410 | 3,440 | -40 | -1.1% | 21,400 |
| 2017/10/31 | 3,550 | 3,600 | 3,425 | 3,480 | -70 | -2% | 34,800 |
| 2017/10/30 | 3,525 | 3,560 | 3,510 | 3,550 | +60 | +1.7% | 8,800 |
| 2017/10/27 | 3,485 | 3,495 | 3,460 | 3,490 | +5 | +0.1% | 7,200 |
| 2017/10/26 | 3,455 | 3,485 | 3,435 | 3,485 | +15 | +0.4% | 7,100 |
| 2017/10/25 | 3,495 | 3,495 | 3,465 | 3,470 | -20 | -0.6% | 4,400 |
| 2017/10/24 | 3,500 | 3,500 | 3,435 | 3,490 | -15 | -0.4% | 4,600 |
| 2017/10/23 | 3,445 | 3,505 | 3,395 | 3,505 | +110 | +3.2% | 18,200 |
| 2017/10/20 | 3,505 | 3,505 | 3,395 | 3,395 | -110 | -3.1% | 19,800 |
| 2017/10/19 | 3,600 | 3,600 | 3,500 | 3,505 | -5 | -0.1% | 62,100 |
| 2017/10/18 | 3,700 | 3,705 | 3,500 | 3,510 | -155 | -4.2% | 19,100 |
| 2017/10/17 | 3,625 | 3,670 | 3,615 | 3,665 | +40 | +1.1% | 11,100 |
| 2017/10/16 | 3,580 | 3,630 | 3,580 | 3,625 | +50 | +1.4% | 8,000 |
| 2017/10/13 | 3,550 | 3,580 | 3,540 | 3,575 | +25 | +0.7% | 5,500 |
| 2017/10/12 | 3,600 | 3,600 | 3,535 | 3,550 | -30 | -0.8% | 8,600 |
| 2017/10/11 | 3,575 | 3,585 | 3,530 | 3,580 | +40 | +1.1% | 12,900 |
| 2017/10/10 | 3,415 | 3,540 | 3,415 | 3,540 | +145 | +4.3% | 19,400 |
| 2017/10/06 | 3,370 | 3,395 | 3,370 | 3,395 | +10 | +0.3% | 1,500 |
| 2017/10/05 | 3,375 | 3,385 | 3,365 | 3,385 | +10 | +0.3% | 1,200 |
| 2017/10/04 | 3,400 | 3,420 | 3,370 | 3,375 | -25 | -0.7% | 7,000 |
| 2017/10/03 | 3,410 | 3,435 | 3,400 | 3,400 | ±0 | ±0% | 9,800 |
1801～
1850
件表示中 / 3692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 | 282,200円 | +4.5% | +0.7% | 3.90% | 7.83倍 | 0.34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 |
| 大木ヘルケア | 82,900円 | +4.0% | +1.3% | 3.02% | 4.92倍 | 0.38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 |
| ＧＦＣ | 201,100円 | +2.9% | -33.0% | 0.00% | 31.58倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| ハリマ共和 | 205,000円 | +1.5% | +2.4% | 2.44% | 7.61倍 | 0.45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 |
| 三栄コポ | 107,100円 | +9.0% | +44.2% | 2.71% | 11.28倍 | 0.80倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
市場注目の銘柄
チャート関連のコラム
