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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,940 | 3,940 | 3,870 | 3,900 | -5 | -0.1% | 32,600 |
| 2024/03/01 | 3,900 | 3,935 | 3,895 | 3,905 | +25 | +0.6% | 15,900 |
| 2024/02/29 | 3,955 | 3,955 | 3,850 | 3,880 | -75 | -1.9% | 51,300 |
| 2024/02/28 | 3,915 | 3,975 | 3,910 | 3,955 | +20 | +0.5% | 46,100 |
| 2024/02/27 | 3,890 | 3,970 | 3,885 | 3,935 | +15 | +0.4% | 46,500 |
| 2024/02/26 | 3,920 | 3,950 | 3,895 | 3,920 | +70 | +1.8% | 36,700 |
| 2024/02/22 | 3,905 | 3,905 | 3,835 | 3,850 | -25 | -0.6% | 30,000 |
| 2024/02/21 | 3,875 | 3,900 | 3,855 | 3,875 | -20 | -0.5% | 25,100 |
| 2024/02/20 | 3,905 | 3,920 | 3,860 | 3,895 | +25 | +0.6% | 26,400 |
| 2024/02/19 | 3,860 | 3,885 | 3,805 | 3,870 | +5 | +0.1% | 36,800 |
| 2024/02/16 | 3,880 | 3,895 | 3,840 | 3,865 | +15 | +0.4% | 42,800 |
| 2024/02/15 | 3,985 | 3,985 | 3,830 | 3,850 | -135 | -3.4% | 54,700 |
| 2024/02/14 | 3,990 | 4,010 | 3,945 | 3,985 | -5 | -0.1% | 42,100 |
| 2024/02/13 | 4,025 | 4,080 | 3,980 | 3,990 | -15 | -0.4% | 33,100 |
| 2024/02/09 | 4,000 | 4,115 | 3,985 | 4,005 | +5 | +0.1% | 60,900 |
| 2024/02/08 | 3,935 | 4,050 | 3,935 | 4,000 | -5 | -0.1% | 78,000 |
| 2024/02/07 | 3,950 | 4,020 | 3,950 | 4,005 | +45 | +1.1% | 29,100 |
| 2024/02/06 | 3,980 | 3,980 | 3,935 | 3,960 | -25 | -0.6% | 27,500 |
| 2024/02/05 | 4,025 | 4,050 | 3,980 | 3,985 | -40 | -1% | 22,300 |
| 2024/02/02 | 4,055 | 4,070 | 4,020 | 4,025 | -30 | -0.7% | 23,400 |
| 2024/02/01 | 4,080 | 4,080 | 4,025 | 4,055 | -40 | -1% | 22,600 |
| 2024/01/31 | 4,060 | 4,105 | 4,050 | 4,095 | +15 | +0.4% | 31,200 |
| 2024/01/30 | 4,125 | 4,130 | 4,070 | 4,080 | -45 | -1.1% | 24,300 |
| 2024/01/29 | 4,105 | 4,130 | 4,085 | 4,125 | +20 | +0.5% | 16,600 |
| 2024/01/26 | 4,070 | 4,145 | 4,050 | 4,105 | +35 | +0.9% | 30,600 |
| 2024/01/25 | 4,005 | 4,100 | 4,005 | 4,070 | +80 | +2% | 25,000 |
| 2024/01/24 | 4,010 | 4,020 | 3,965 | 3,990 | +35 | +0.9% | 26,100 |
| 2024/01/23 | 4,010 | 4,020 | 3,955 | 3,955 | -55 | -1.4% | 15,900 |
| 2024/01/22 | 3,975 | 4,020 | 3,975 | 4,010 | +60 | +1.5% | 11,600 |
| 2024/01/19 | 3,985 | 4,000 | 3,930 | 3,950 | -35 | -0.9% | 20,000 |
| 2024/01/18 | 3,925 | 4,010 | 3,925 | 3,985 | +60 | +1.5% | 28,800 |
| 2024/01/17 | 3,925 | 3,970 | 3,900 | 3,925 | +30 | +0.8% | 29,000 |
| 2024/01/16 | 3,955 | 3,955 | 3,885 | 3,895 | -60 | -1.5% | 13,300 |
| 2024/01/15 | 3,905 | 3,990 | 3,905 | 3,955 | +50 | +1.3% | 23,200 |
| 2024/01/12 | 3,930 | 3,965 | 3,890 | 3,905 | -5 | -0.1% | 19,600 |
| 2024/01/11 | 3,910 | 3,925 | 3,895 | 3,910 | +25 | +0.6% | 24,900 |
| 2024/01/10 | 3,830 | 3,905 | 3,830 | 3,885 | +25 | +0.6% | 24,900 |
| 2024/01/09 | 3,825 | 3,870 | 3,825 | 3,860 | +25 | +0.7% | 28,500 |
| 2024/01/05 | 3,845 | 3,855 | 3,815 | 3,835 | ±0 | ±0% | 20,500 |
| 2024/01/04 | 3,755 | 3,845 | 3,735 | 3,835 | +55 | +1.5% | 15,600 |
| 2023/12/29 | 3,735 | 3,790 | 3,730 | 3,780 | +35 | +0.9% | 25,500 |
| 2023/12/28 | 3,745 | 3,745 | 3,725 | 3,745 | +5 | +0.1% | 12,900 |
| 2023/12/27 | 3,690 | 3,740 | 3,690 | 3,740 | +50 | +1.4% | 25,700 |
| 2023/12/26 | 3,645 | 3,690 | 3,645 | 3,690 | +60 | +1.7% | 33,600 |
| 2023/12/25 | 3,755 | 3,760 | 3,630 | 3,630 | -120 | -3.2% | 28,600 |
| 2023/12/22 | 3,665 | 3,750 | 3,665 | 3,750 | +85 | +2.3% | 27,700 |
| 2023/12/21 | 3,680 | 3,720 | 3,665 | 3,665 | -50 | -1.3% | 22,600 |
| 2023/12/20 | 3,725 | 3,755 | 3,710 | 3,715 | -10 | -0.3% | 32,800 |
| 2023/12/19 | 3,690 | 3,730 | 3,680 | 3,725 | +25 | +0.7% | 32,900 |
| 2023/12/18 | 3,710 | 3,735 | 3,645 | 3,700 | -75 | -2% | 30,800 |
51～
100
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
