藤田エンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,400 | 1,400 | 1,350 | 1,384 | -22 | -1.6% | 2,600 |
| 2025/04/03 | 1,475 | 1,475 | 1,406 | 1,406 | -88 | -5.9% | 2,800 |
| 2025/04/02 | 1,494 | 1,494 | 1,490 | 1,494 | -6 | -0.4% | 1,100 |
| 2025/04/01 | 1,499 | 1,500 | 1,499 | 1,500 | +5 | +0.3% | 300 |
| 2025/03/31 | 1,530 | 1,530 | 1,494 | 1,495 | -25 | -1.6% | 11,300 |
| 2025/03/28 | 1,516 | 1,520 | 1,516 | 1,520 | -20 | -1.3% | 500 |
| 2025/03/27 | 1,545 | 1,545 | 1,538 | 1,540 | +3 | +0.2% | 1,000 |
| 2025/03/26 | 1,536 | 1,538 | 1,536 | 1,537 | +1 | +0.1% | 2,000 |
| 2025/03/25 | 1,536 | 1,536 | 1,529 | 1,536 | +12 | +0.8% | 700 |
| 2025/03/24 | 1,521 | 1,535 | 1,521 | 1,524 | -12 | -0.8% | 1,400 |
| 2025/03/21 | 1,535 | 1,550 | 1,531 | 1,536 | +21 | +1.4% | 2,200 |
| 2025/03/19 | 1,512 | 1,515 | 1,512 | 1,515 | -18 | -1.2% | 200 |
| 2025/03/18 | 1,548 | 1,548 | 1,530 | 1,533 | -17 | -1.1% | 700 |
| 2025/03/17 | 1,545 | 1,555 | 1,545 | 1,550 | +5 | +0.3% | 2,900 |
| 2025/03/14 | 1,511 | 1,570 | 1,510 | 1,545 | +35 | +2.3% | 5,300 |
| 2025/03/13 | 1,510 | 1,515 | 1,510 | 1,510 | +7 | +0.5% | 1,000 |
| 2025/03/12 | 1,484 | 1,503 | 1,480 | 1,503 | +23 | +1.6% | 2,500 |
| 2025/03/11 | 1,496 | 1,497 | 1,480 | 1,480 | -20 | -1.3% | 900 |
| 2025/03/10 | 1,497 | 1,500 | 1,495 | 1,500 | +3 | +0.2% | 800 |
| 2025/03/07 | 1,499 | 1,499 | 1,496 | 1,497 | -2 | -0.1% | 1,300 |
| 2025/03/06 | 1,487 | 1,499 | 1,487 | 1,499 | +18 | +1.2% | 200 |
| 2025/03/05 | 1,491 | 1,491 | 1,481 | 1,481 | -19 | -1.3% | 1,300 |
| 2025/03/04 | 1,488 | 1,505 | 1,488 | 1,500 | ±0 | ±0% | 47,100 |
| 2025/03/03 | 1,490 | 1,500 | 1,477 | 1,500 | +5 | +0.3% | 700 |
| 2025/02/28 | 1,497 | 1,500 | 1,476 | 1,495 | -2 | -0.1% | 1,300 |
| 2025/02/27 | 1,497 | 1,508 | 1,478 | 1,497 | ±0 | ±0% | 1,000 |
| 2025/02/26 | 1,522 | 1,522 | 1,497 | 1,497 | -36 | -2.3% | 3,200 |
| 2025/02/25 | 1,473 | 1,533 | 1,473 | 1,533 | +56 | +3.8% | 700 |
| 2025/02/21 | 1,476 | 1,482 | 1,475 | 1,477 | -13 | -0.9% | 1,400 |
| 2025/02/20 | 1,505 | 1,505 | 1,480 | 1,490 | -15 | -1% | 1,900 |
| 2025/02/19 | 1,513 | 1,513 | 1,502 | 1,505 | -13 | -0.9% | 1,400 |
| 2025/02/18 | 1,555 | 1,555 | 1,518 | 1,518 | +3 | +0.2% | 1,900 |
| 2025/02/17 | 1,532 | 1,532 | 1,515 | 1,515 | -19 | -1.2% | 3,800 |
| 2025/02/14 | 1,526 | 1,534 | 1,502 | 1,534 | +22 | +1.5% | 4,800 |
| 2025/02/13 | 1,569 | 1,569 | 1,512 | 1,512 | -32 | -2.1% | 12,800 |
| 2025/02/12 | 1,590 | 1,670 | 1,524 | 1,544 | +31 | +2% | 35,100 |
| 2025/02/10 | 1,502 | 1,528 | 1,501 | 1,513 | +11 | +0.7% | 1,800 |
| 2025/02/07 | 1,530 | 1,530 | 1,501 | 1,502 | -5 | -0.3% | 1,400 |
| 2025/02/06 | 1,510 | 1,510 | 1,505 | 1,507 | +4 | +0.3% | 300 |
| 2025/02/05 | 1,510 | 1,510 | 1,503 | 1,503 | ±0 | ±0% | 600 |
| 2025/02/04 | 1,527 | 1,536 | 1,503 | 1,503 | -24 | -1.6% | 2,900 |
| 2025/02/03 | 1,527 | 1,527 | 1,527 | 1,527 | +1 | +0.1% | 200 |
| 2025/01/31 | 1,541 | 1,548 | 1,526 | 1,526 | ±0 | ±0% | 1,500 |
| 2025/01/30 | 1,530 | 1,535 | 1,526 | 1,526 | +2 | +0.1% | 2,500 |
| 2025/01/29 | 1,510 | 1,524 | 1,510 | 1,524 | +17 | +1.1% | 1,500 |
| 2025/01/28 | 1,471 | 1,507 | 1,470 | 1,507 | +37 | +2.5% | 1,800 |
| 2025/01/27 | 1,469 | 1,475 | 1,469 | 1,470 | +1 | +0.1% | 1,100 |
| 2025/01/24 | 1,480 | 1,480 | 1,451 | 1,469 | -11 | -0.7% | 900 |
| 2025/01/23 | 1,500 | 1,510 | 1,474 | 1,480 | -5 | -0.3% | 1,800 |
| 2025/01/22 | 1,475 | 1,486 | 1,475 | 1,485 | +9 | +0.6% | 600 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「藤田エンジ」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 |
|---|---|---|---|---|---|---|---|---|
| 藤田エンジ | 138,400円 | -7.0% | -6.2% | 3.61% | 9.76倍 | 0.69倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| セレコーポ | 421,000円 | +8.2% | +6.4% | 2.49% | 12.01倍 | 0.72倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
| ＢＲＨＤ | 31,700円 | +4.3% | +15.4% | 4.73% | 9.19倍 | 0.99倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| ノバック | 255,100円 | -19.8% | -3.3% | 4.70% | 27.37倍 | 0.73倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| 日ハウスＨＤ | 32,600円 | +172.3% | - | 3.37% | 12.42倍 | 0.60倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
市場注目の銘柄
チャート関連のコラム
