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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 1,498 | 1,498 | 1,486 | 1,486 | +1 | +0.1% | 700 |
| 2025/05/27 | 1,483 | 1,493 | 1,483 | 1,485 | +2 | +0.1% | 900 |
| 2025/05/26 | 1,471 | 1,483 | 1,471 | 1,483 | +12 | +0.8% | 2,200 |
| 2025/05/23 | 1,461 | 1,498 | 1,461 | 1,471 | -20 | -1.3% | 2,100 |
| 2025/05/22 | 1,495 | 1,495 | 1,491 | 1,491 | +25 | +1.7% | 500 |
| 2025/05/21 | 1,477 | 1,477 | 1,466 | 1,466 | -19 | -1.3% | 300 |
| 2025/05/20 | 1,470 | 1,485 | 1,468 | 1,485 | +21 | +1.4% | 4,100 |
| 2025/05/19 | 1,469 | 1,469 | 1,463 | 1,464 | -5 | -0.3% | 1,600 |
| 2025/05/16 | 1,459 | 1,470 | 1,459 | 1,469 | +10 | +0.7% | 1,500 |
| 2025/05/15 | 1,459 | 1,486 | 1,458 | 1,459 | +1 | +0.1% | 4,000 |
| 2025/05/14 | 1,459 | 1,473 | 1,458 | 1,458 | -10 | -0.7% | 2,400 |
| 2025/05/13 | 1,506 | 1,535 | 1,468 | 1,468 | -34 | -2.3% | 9,200 |
| 2025/05/12 | 1,472 | 1,548 | 1,472 | 1,502 | +30 | +2% | 6,200 |
| 2025/05/09 | 1,481 | 1,481 | 1,470 | 1,472 | - | - | 500 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,448 | 1,451 | 1,448 | 1,451 | -12 | -0.8% | 600 |
| 2025/05/02 | 1,462 | 1,463 | 1,462 | 1,463 | -22 | -1.5% | 200 |
| 2025/05/01 | 1,477 | 1,495 | 1,477 | 1,485 | -7 | -0.5% | 1,500 |
| 2025/04/30 | 1,500 | 1,500 | 1,482 | 1,492 | +14 | +0.9% | 3,200 |
| 2025/04/28 | 1,508 | 1,509 | 1,470 | 1,478 | -31 | -2.1% | 4,600 |
| 2025/04/25 | 1,510 | 1,510 | 1,490 | 1,509 | +26 | +1.8% | 1,300 |
| 2025/04/24 | 1,443 | 1,484 | 1,443 | 1,483 | +32 | +2.2% | 3,800 |
| 2025/04/23 | 1,431 | 1,451 | 1,431 | 1,451 | +35 | +2.5% | 3,100 |
| 2025/04/22 | 1,416 | 1,416 | 1,416 | 1,416 | -7 | -0.5% | 400 |
| 2025/04/21 | 1,400 | 1,450 | 1,400 | 1,423 | -7 | -0.5% | 5,600 |
| 2025/04/18 | 1,430 | 1,430 | 1,405 | 1,430 | - | - | 900 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 1,449 | 1,449 | 1,403 | 1,430 | -19 | -1.3% | 2,000 |
| 2025/04/15 | 1,424 | 1,449 | 1,424 | 1,449 | +25 | +1.8% | 1,400 |
| 2025/04/14 | 1,402 | 1,424 | 1,371 | 1,424 | +52 | +3.8% | 700 |
| 2025/04/11 | 1,358 | 1,372 | 1,358 | 1,372 | -46 | -3.2% | 300 |
| 2025/04/10 | 1,360 | 1,421 | 1,360 | 1,418 | +85 | +6.4% | 600 |
| 2025/04/09 | 1,267 | 1,387 | 1,250 | 1,333 | +13 | +1% | 2,200 |
| 2025/04/08 | 1,359 | 1,359 | 1,315 | 1,320 | +51 | +4% | 1,000 |
| 2025/04/07 | 1,370 | 1,370 | 1,201 | 1,269 | -115 | -8.3% | 3,800 |
| 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 |
1～
50
件表示中 / 3708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 | 148,600円 | -5.0% | -23.2% | 4.04% | 8.52倍 | 0.72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 |
| 第一カッター | 134,700円 | +0.4% | -8.4% | 2.97% | 8.67倍 | 0.82倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| 協和日成 | 136,000円 | +1.8% | -2.6% | 3.31% | 12.16倍 | 0.73倍 |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
| ＢＲＨＤ | 32,600円 | +0.6% | +1.1% | 4.91% | 11.26倍 | 0.98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 |
| サンテック | 83,300円 | -11.6% | -16.6% | 4.80% | 7.99倍 | 0.42倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
市場注目の銘柄
チャート関連のコラム
