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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 224 | 230 | 224 | 230 | ±0 | ±0% | 5,000 |
| 2016/02/16 | 218 | 230 | 217 | 230 | +15 | +7% | 24,000 |
| 2016/02/15 | 215 | 217 | 208 | 215 | +4 | +1.9% | 12,000 |
| 2016/02/12 | 211 | 221 | 210 | 211 | -12 | -5.4% | 53,000 |
| 2016/02/10 | 230 | 230 | 220 | 223 | -10 | -4.3% | 37,000 |
| 2016/02/09 | 242 | 243 | 230 | 233 | -9 | -3.7% | 23,000 |
| 2016/02/08 | 242 | 242 | 242 | 242 | -1 | -0.4% | 2,000 |
| 2016/02/05 | 248 | 248 | 242 | 243 | -5 | -2% | 8,000 |
| 2016/02/04 | 248 | 248 | 248 | 248 | -1 | -0.4% | 1,000 |
| 2016/02/03 | 250 | 250 | 249 | 249 | -5 | -2% | 5,000 |
| 2016/02/02 | 248 | 254 | 248 | 254 | +3 | +1.2% | 20,000 |
| 2016/02/01 | 249 | 251 | 249 | 251 | +6 | +2.4% | 5,000 |
| 2016/01/29 | 249 | 249 | 245 | 245 | -6 | -2.4% | 21,000 |
| 2016/01/28 | 250 | 252 | 250 | 251 | +1 | +0.4% | 10,000 |
| 2016/01/27 | 247 | 251 | 247 | 250 | +3 | +1.2% | 17,000 |
| 2016/01/26 | 252 | 253 | 247 | 247 | +1 | +0.4% | 17,000 |
| 2016/01/25 | 251 | 251 | 246 | 246 | -5 | -2% | 26,000 |
| 2016/01/22 | 245 | 251 | 245 | 251 | +6 | +2.4% | 16,000 |
| 2016/01/21 | 243 | 245 | 241 | 245 | +2 | +0.8% | 24,000 |
| 2016/01/20 | 250 | 253 | 243 | 243 | -7 | -2.8% | 33,000 |
| 2016/01/19 | 251 | 252 | 250 | 250 | -1 | -0.4% | 15,000 |
| 2016/01/18 | 256 | 256 | 251 | 251 | -5 | -2% | 13,000 |
| 2016/01/15 | 255 | 263 | 255 | 256 | +2 | +0.8% | 16,000 |
| 2016/01/14 | 263 | 263 | 250 | 254 | -12 | -4.5% | 48,000 |
| 2016/01/13 | 265 | 266 | 260 | 266 | +1 | +0.4% | 45,000 |
| 2016/01/12 | 270 | 270 | 263 | 265 | -11 | -4% | 11,000 |
| 2016/01/08 | 273 | 277 | 272 | 276 | +2 | +0.7% | 15,000 |
| 2016/01/07 | 276 | 276 | 274 | 274 | -2 | -0.7% | 3,000 |
| 2016/01/06 | 277 | 277 | 274 | 276 | -2 | -0.7% | 4,000 |
| 2016/01/05 | 278 | 278 | 278 | 278 | -1 | -0.4% | 5,000 |
| 2016/01/04 | 278 | 279 | 277 | 279 | +1 | +0.4% | 4,000 |
| 2015/12/30 | 277 | 280 | 273 | 278 | +1 | +0.4% | 26,000 |
| 2015/12/29 | 269 | 277 | 269 | 277 | +10 | +3.7% | 5,000 |
| 2015/12/28 | 268 | 272 | 265 | 267 | +2 | +0.8% | 22,000 |
| 2015/12/25 | 265 | 265 | 261 | 265 | -3 | -1.1% | 88,000 |
| 2015/12/24 | 275 | 275 | 265 | 268 | -7 | -2.5% | 66,000 |
| 2015/12/22 | 274 | 275 | 274 | 275 | +1 | +0.4% | 18,000 |
| 2015/12/21 | 275 | 275 | 270 | 274 | -2 | -0.7% | 23,000 |
| 2015/12/18 | 275 | 277 | 273 | 276 | -2 | -0.7% | 29,000 |
| 2015/12/17 | 277 | 280 | 277 | 278 | +1 | +0.4% | 16,000 |
| 2015/12/16 | 281 | 281 | 277 | 277 | -3 | -1.1% | 11,000 |
| 2015/12/15 | 277 | 280 | 277 | 280 | +1 | +0.4% | 7,000 |
| 2015/12/14 | 280 | 280 | 274 | 279 | -6 | -2.1% | 27,000 |
| 2015/12/11 | 286 | 286 | 282 | 285 | -1 | -0.3% | 33,000 |
| 2015/12/10 | 286 | 286 | 286 | 286 | ±0 | ±0% | 3,000 |
| 2015/12/09 | 285 | 290 | 285 | 286 | ±0 | ±0% | 9,000 |
| 2015/12/08 | 288 | 291 | 286 | 286 | -1 | -0.3% | 12,000 |
| 2015/12/07 | 288 | 288 | 286 | 287 | -2 | -0.7% | 13,000 |
| 2015/12/04 | 288 | 289 | 286 | 289 | +1 | +0.3% | 11,000 |
| 2015/12/03 | 291 | 292 | 288 | 288 | -4 | -1.4% | 29,000 |
2251～
2300
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
