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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 270 | 272 | 270 | 272 | +2 | +0.7% | 11,000 |
| 2017/07/19 | 272 | 275 | 269 | 270 | -2 | -0.7% | 40,000 |
| 2017/07/18 | 274 | 274 | 269 | 272 | ±0 | ±0% | 64,000 |
| 2017/07/14 | 271 | 274 | 271 | 272 | +1 | +0.4% | 29,000 |
| 2017/07/13 | 272 | 272 | 270 | 271 | ±0 | ±0% | 26,000 |
| 2017/07/12 | 272 | 273 | 271 | 271 | +1 | +0.4% | 6,000 |
| 2017/07/11 | 272 | 273 | 270 | 270 | -2 | -0.7% | 117,000 |
| 2017/07/10 | 273 | 275 | 271 | 272 | ±0 | ±0% | 44,000 |
| 2017/07/07 | 270 | 273 | 270 | 272 | +2 | +0.7% | 32,000 |
| 2017/07/06 | 267 | 273 | 267 | 270 | +3 | +1.1% | 44,000 |
| 2017/07/05 | 267 | 267 | 266 | 267 | ±0 | ±0% | 13,000 |
| 2017/07/04 | 266 | 268 | 266 | 267 | ±0 | ±0% | 14,000 |
| 2017/07/03 | 269 | 269 | 267 | 267 | ±0 | ±0% | 9,000 |
| 2017/06/30 | 268 | 270 | 266 | 267 | -2 | -0.7% | 35,000 |
| 2017/06/29 | 268 | 269 | 268 | 269 | +1 | +0.4% | 10,000 |
| 2017/06/28 | 269 | 269 | 267 | 268 | ±0 | ±0% | 8,000 |
| 2017/06/27 | 267 | 269 | 267 | 268 | +2 | +0.8% | 82,000 |
| 2017/06/26 | 268 | 268 | 266 | 266 | ±0 | ±0% | 15,000 |
| 2017/06/23 | 268 | 268 | 263 | 266 | -2 | -0.7% | 44,000 |
| 2017/06/22 | 268 | 268 | 264 | 268 | ±0 | ±0% | 75,000 |
| 2017/06/21 | 258 | 295 | 255 | 268 | +8 | +3.1% | 305,000 |
| 2017/06/20 | 255 | 260 | 255 | 260 | +6 | +2.4% | 54,000 |
| 2017/06/19 | 254 | 255 | 254 | 254 | +1 | +0.4% | 4,000 |
| 2017/06/16 | 253 | 255 | 253 | 253 | ±0 | ±0% | 34,000 |
| 2017/06/15 | 254 | 256 | 253 | 253 | -1 | -0.4% | 19,000 |
| 2017/06/14 | 255 | 255 | 254 | 254 | ±0 | ±0% | 38,000 |
| 2017/06/13 | 254 | 260 | 252 | 254 | -1 | -0.4% | 86,000 |
| 2017/06/12 | 255 | 255 | 255 | 255 | ±0 | ±0% | 48,000 |
| 2017/06/09 | 256 | 257 | 255 | 255 | -1 | -0.4% | 13,000 |
| 2017/06/08 | 257 | 257 | 256 | 256 | -1 | -0.4% | 31,000 |
| 2017/06/07 | 257 | 257 | 257 | 257 | -2 | -0.8% | 2,000 |
| 2017/06/06 | 259 | 259 | 255 | 259 | +1 | +0.4% | 19,000 |
| 2017/06/05 | 259 | 259 | 258 | 258 | -1 | -0.4% | 5,000 |
| 2017/06/02 | 258 | 260 | 257 | 259 | +2 | +0.8% | 29,000 |
| 2017/06/01 | 258 | 258 | 257 | 257 | -1 | -0.4% | 6,000 |
| 2017/05/31 | 256 | 258 | 256 | 258 | +1 | +0.4% | 14,000 |
| 2017/05/30 | 261 | 261 | 257 | 257 | -1 | -0.4% | 5,000 |
| 2017/05/29 | 257 | 260 | 256 | 258 | ±0 | ±0% | 25,000 |
| 2017/05/26 | 261 | 261 | 258 | 258 | -1 | -0.4% | 8,000 |
| 2017/05/25 | 261 | 261 | 257 | 259 | -4 | -1.5% | 14,000 |
| 2017/05/24 | 260 | 263 | 258 | 263 | +4 | +1.5% | 19,000 |
| 2017/05/23 | 262 | 262 | 259 | 259 | -3 | -1.1% | 14,000 |
| 2017/05/22 | 262 | 262 | 260 | 262 | +2 | +0.8% | 3,000 |
| 2017/05/19 | 259 | 260 | 257 | 260 | ±0 | ±0% | 11,000 |
| 2017/05/18 | 260 | 260 | 257 | 260 | -3 | -1.1% | 25,000 |
| 2017/05/17 | 262 | 263 | 260 | 263 | +1 | +0.4% | 15,000 |
| 2017/05/16 | 263 | 263 | 262 | 262 | ±0 | ±0% | 15,000 |
| 2017/05/15 | 264 | 264 | 262 | 262 | -1 | -0.4% | 17,000 |
| 2017/05/12 | 263 | 263 | 263 | 263 | ±0 | ±0% | 48,000 |
| 2017/05/11 | 264 | 264 | 263 | 263 | -1 | -0.4% | 23,000 |
1901～
1950
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
