藤森工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 4,120 | 4,215 | 4,090 | 4,195 | +45 | +1.1% | 34,000 |
| 2024/05/16 | 4,180 | 4,180 | 4,105 | 4,150 | -45 | -1.1% | 33,600 |
| 2024/05/15 | 4,215 | 4,250 | 4,150 | 4,195 | -20 | -0.5% | 30,400 |
| 2024/05/14 | 4,030 | 4,225 | 4,000 | 4,215 | +180 | +4.5% | 78,500 |
| 2024/05/13 | 4,190 | 4,195 | 4,025 | 4,035 | -165 | -3.9% | 65,600 |
| 2024/05/10 | 4,395 | 4,445 | 4,190 | 4,200 | -405 | -8.8% | 136,800 |
| 2024/05/09 | 4,395 | 4,635 | 4,390 | 4,605 | +315 | +7.3% | 126,000 |
| 2024/05/08 | 4,265 | 4,330 | 4,215 | 4,290 | +25 | +0.6% | 43,400 |
| 2024/05/07 | 4,200 | 4,285 | 4,165 | 4,265 | +30 | +0.7% | 31,500 |
| 2024/05/02 | 4,245 | 4,270 | 4,220 | 4,235 | -10 | -0.2% | 9,100 |
| 2024/05/01 | 4,240 | 4,285 | 4,205 | 4,245 | -35 | -0.8% | 38,800 |
| 2024/04/30 | 4,220 | 4,290 | 4,165 | 4,280 | +85 | +2% | 21,600 |
| 2024/04/26 | 4,100 | 4,250 | 4,065 | 4,195 | +90 | +2.2% | 45,800 |
| 2024/04/25 | 4,140 | 4,180 | 4,105 | 4,105 | -100 | -2.4% | 24,600 |
| 2024/04/24 | 4,180 | 4,265 | 4,180 | 4,205 | -45 | -1.1% | 23,200 |
| 2024/04/23 | 4,305 | 4,305 | 4,185 | 4,250 | +10 | +0.2% | 38,100 |
| 2024/04/22 | 4,210 | 4,290 | 4,210 | 4,240 | +85 | +2% | 29,100 |
| 2024/04/19 | 4,245 | 4,270 | 4,095 | 4,155 | -140 | -3.3% | 32,700 |
| 2024/04/18 | 4,275 | 4,305 | 4,250 | 4,295 | +25 | +0.6% | 9,800 |
| 2024/04/17 | 4,350 | 4,350 | 4,250 | 4,270 | -60 | -1.4% | 18,500 |
| 2024/04/16 | 4,360 | 4,370 | 4,275 | 4,330 | -95 | -2.1% | 30,600 |
| 2024/04/15 | 4,390 | 4,445 | 4,330 | 4,425 | +5 | +0.1% | 24,700 |
| 2024/04/12 | 4,410 | 4,450 | 4,410 | 4,420 | +10 | +0.2% | 31,900 |
| 2024/04/11 | 4,310 | 4,430 | 4,300 | 4,410 | +50 | +1.1% | 26,800 |
| 2024/04/10 | 4,360 | 4,375 | 4,315 | 4,360 | +30 | +0.7% | 13,800 |
| 2024/04/09 | 4,360 | 4,365 | 4,320 | 4,330 | -10 | -0.2% | 18,500 |
| 2024/04/08 | 4,300 | 4,360 | 4,280 | 4,340 | +20 | +0.5% | 26,800 |
| 2024/04/05 | 4,295 | 4,340 | 4,275 | 4,320 | -10 | -0.2% | 11,800 |
| 2024/04/04 | 4,365 | 4,370 | 4,305 | 4,330 | +15 | +0.3% | 38,400 |
| 2024/04/03 | 4,295 | 4,370 | 4,260 | 4,315 | +20 | +0.5% | 25,000 |
| 2024/04/02 | 4,315 | 4,325 | 4,255 | 4,295 | -10 | -0.2% | 46,900 |
| 2024/04/01 | 4,330 | 4,375 | 4,255 | 4,305 | -30 | -0.7% | 29,100 |
| 2024/03/29 | 4,275 | 4,350 | 4,270 | 4,335 | +65 | +1.5% | 22,800 |
| 2024/03/28 | 4,330 | 4,350 | 4,200 | 4,270 | -150 | -3.4% | 61,600 |
| 2024/03/27 | 4,400 | 4,490 | 4,370 | 4,420 | +130 | +3% | 83,200 |
| 2024/03/26 | 4,265 | 4,325 | 4,240 | 4,290 | +15 | +0.4% | 34,800 |
| 2024/03/25 | 4,325 | 4,325 | 4,245 | 4,275 | -15 | -0.3% | 63,500 |
| 2024/03/22 | 4,320 | 4,325 | 4,250 | 4,290 | -5 | -0.1% | 35,700 |
| 2024/03/21 | 4,205 | 4,335 | 4,205 | 4,295 | +160 | +3.9% | 76,100 |
| 2024/03/19 | 4,025 | 4,135 | 4,005 | 4,135 | +110 | +2.7% | 46,600 |
| 2024/03/18 | 4,000 | 4,060 | 4,000 | 4,025 | -25 | -0.6% | 38,900 |
| 2024/03/15 | 3,925 | 4,050 | 3,915 | 4,050 | +90 | +2.3% | 167,300 |
| 2024/03/14 | 3,895 | 3,960 | 3,895 | 3,960 | +90 | +2.3% | 46,400 |
| 2024/03/13 | 3,865 | 3,875 | 3,830 | 3,870 | +30 | +0.8% | 33,500 |
| 2024/03/12 | 3,800 | 3,840 | 3,765 | 3,840 | +10 | +0.3% | 29,200 |
| 2024/03/11 | 3,880 | 3,880 | 3,770 | 3,830 | -70 | -1.8% | 26,000 |
| 2024/03/08 | 3,810 | 3,920 | 3,805 | 3,900 | +50 | +1.3% | 57,600 |
| 2024/03/07 | 3,920 | 3,930 | 3,845 | 3,850 | -65 | -1.7% | 31,300 |
| 2024/03/06 | 3,890 | 3,915 | 3,865 | 3,915 | +5 | +0.1% | 51,800 |
| 2024/03/05 | 3,895 | 3,915 | 3,860 | 3,910 | +10 | +0.3% | 25,800 |
1～
50
件表示中 / 6709件
類似銘柄と比較する
現在ご覧いただいている「藤森工」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 |
|---|---|---|---|---|---|---|---|---|
| 藤森工 | 419,500円 | +8.7% | +5.5% | 3.00% | 13.45倍 | 0.91倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 四国化ＨＤ | 191,200円 | +1.4% | -11.6% | 1.46% | 15.54倍 | 0.99倍 |
|
ラジアルタイヤ用不溶性硫黄をはじめとする化学品が柱。輸出多い。２３年１月持株会社制移行 |
| ＫＨネオケム | 220,100円 | +5.1% | +22.4% | 4.09% | 9.71倍 | 1.28倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 積水樹 | 236,400円 | +20.2% | +0.4% | 2.96% | 15.96倍 | 0.80倍 |
|
防護壁など道路資材でトップ。外構・景観製品などのデザイン力に強み。積水化学グループ |
| 松本油 | 1,715,000円 | +1.1% | -6.8% | 2.04% | 7.11倍 | 0.68倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
