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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,855 | 3,855 | 3,730 | 3,775 | -80 | -2.1% | 52,700 |
| 2023/12/14 | 3,840 | 3,870 | 3,810 | 3,855 | +65 | +1.7% | 47,100 |
| 2023/12/13 | 3,725 | 3,800 | 3,720 | 3,790 | +65 | +1.7% | 37,900 |
| 2023/12/12 | 3,750 | 3,770 | 3,720 | 3,725 | ±0 | ±0% | 21,800 |
| 2023/12/11 | 3,670 | 3,730 | 3,670 | 3,725 | +55 | +1.5% | 27,800 |
| 2023/12/08 | 3,780 | 3,795 | 3,650 | 3,670 | -130 | -3.4% | 43,300 |
| 2023/12/07 | 3,835 | 3,850 | 3,790 | 3,800 | -55 | -1.4% | 30,100 |
| 2023/12/06 | 3,805 | 3,870 | 3,805 | 3,855 | +75 | +2% | 23,300 |
| 2023/12/05 | 3,800 | 3,880 | 3,780 | 3,780 | -65 | -1.7% | 32,500 |
| 2023/12/04 | 3,890 | 3,890 | 3,835 | 3,845 | -45 | -1.2% | 20,700 |
| 2023/12/01 | 3,890 | 3,920 | 3,875 | 3,890 | +5 | +0.1% | 24,400 |
| 2023/11/30 | 3,900 | 3,925 | 3,865 | 3,885 | -25 | -0.6% | 31,900 |
| 2023/11/29 | 3,870 | 3,910 | 3,860 | 3,910 | +35 | +0.9% | 28,700 |
| 2023/11/28 | 3,880 | 3,885 | 3,830 | 3,875 | -5 | -0.1% | 24,500 |
| 2023/11/27 | 3,880 | 3,905 | 3,855 | 3,880 | ±0 | ±0% | 23,700 |
| 2023/11/24 | 3,890 | 3,910 | 3,870 | 3,880 | +10 | +0.3% | 14,600 |
| 2023/11/22 | 3,780 | 3,870 | 3,780 | 3,870 | +55 | +1.4% | 13,600 |
| 2023/11/21 | 3,800 | 3,830 | 3,770 | 3,815 | +10 | +0.3% | 18,400 |
| 2023/11/20 | 3,855 | 3,890 | 3,805 | 3,805 | -50 | -1.3% | 18,900 |
| 2023/11/17 | 3,775 | 3,865 | 3,775 | 3,855 | +80 | +2.1% | 17,700 |
| 2023/11/16 | 3,895 | 3,905 | 3,760 | 3,775 | -145 | -3.7% | 29,800 |
| 2023/11/15 | 3,925 | 3,960 | 3,905 | 3,920 | +10 | +0.3% | 26,700 |
| 2023/11/14 | 3,880 | 3,925 | 3,870 | 3,910 | +35 | +0.9% | 27,800 |
| 2023/11/13 | 3,835 | 3,885 | 3,770 | 3,875 | +40 | +1% | 27,700 |
| 2023/11/10 | 3,770 | 3,835 | 3,740 | 3,835 | +65 | +1.7% | 22,900 |
| 2023/11/09 | 3,790 | 3,830 | 3,750 | 3,770 | +50 | +1.3% | 33,700 |
| 2023/11/08 | 3,820 | 3,820 | 3,715 | 3,720 | -30 | -0.8% | 42,800 |
| 2023/11/07 | 3,820 | 3,835 | 3,730 | 3,750 | -70 | -1.8% | 29,900 |
| 2023/11/06 | 3,860 | 3,860 | 3,810 | 3,820 | +30 | +0.8% | 30,900 |
| 2023/11/02 | 3,845 | 3,850 | 3,760 | 3,790 | -10 | -0.3% | 17,100 |
| 2023/11/01 | 3,840 | 3,845 | 3,775 | 3,800 | +20 | +0.5% | 29,900 |
| 2023/10/31 | 3,715 | 3,790 | 3,700 | 3,780 | +55 | +1.5% | 20,800 |
| 2023/10/30 | 3,775 | 3,785 | 3,685 | 3,725 | -50 | -1.3% | 23,600 |
| 2023/10/27 | 3,700 | 3,780 | 3,700 | 3,775 | +105 | +2.9% | 24,300 |
| 2023/10/26 | 3,755 | 3,765 | 3,645 | 3,670 | -85 | -2.3% | 18,800 |
| 2023/10/25 | 3,785 | 3,820 | 3,735 | 3,755 | +10 | +0.3% | 36,100 |
| 2023/10/24 | 3,740 | 3,775 | 3,660 | 3,745 | +5 | +0.1% | 20,400 |
| 2023/10/23 | 3,785 | 3,800 | 3,735 | 3,740 | -45 | -1.2% | 27,900 |
| 2023/10/20 | 3,790 | 3,850 | 3,765 | 3,785 | +15 | +0.4% | 19,300 |
| 2023/10/19 | 3,685 | 3,775 | 3,685 | 3,770 | +15 | +0.4% | 14,500 |
| 2023/10/18 | 3,820 | 3,820 | 3,745 | 3,755 | -15 | -0.4% | 17,800 |
| 2023/10/17 | 3,800 | 3,810 | 3,750 | 3,770 | +50 | +1.3% | 18,300 |
| 2023/10/16 | 3,760 | 3,800 | 3,710 | 3,720 | -40 | -1.1% | 17,600 |
| 2023/10/13 | 3,800 | 3,805 | 3,750 | 3,760 | -85 | -2.2% | 16,800 |
| 2023/10/12 | 3,795 | 3,860 | 3,790 | 3,845 | +75 | +2% | 20,400 |
| 2023/10/11 | 3,785 | 3,790 | 3,755 | 3,770 | -30 | -0.8% | 19,300 |
| 2023/10/10 | 3,770 | 3,815 | 3,770 | 3,800 | +55 | +1.5% | 14,100 |
| 2023/10/06 | 3,770 | 3,795 | 3,730 | 3,745 | +20 | +0.5% | 16,300 |
| 2023/10/05 | 3,690 | 3,730 | 3,675 | 3,725 | +65 | +1.8% | 33,900 |
| 2023/10/04 | 3,715 | 3,770 | 3,640 | 3,660 | -90 | -2.4% | 62,400 |
101～
150
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
