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 |
|---|---|---|---|---|---|---|---|
| 2025/12/11 | 1,740 | 1,773 | 1,735 | 1,773 | +39 | +2.2% | 6,700 |
| 2025/12/10 | 1,752 | 1,760 | 1,730 | 1,734 | +4 | +0.2% | 4,800 |
| 2025/12/09 | 1,710 | 1,730 | 1,706 | 1,730 | +11 | +0.6% | 2,300 |
| 2025/12/08 | 1,695 | 1,734 | 1,681 | 1,719 | +39 | +2.3% | 5,500 |
| 2025/12/05 | 1,656 | 1,700 | 1,651 | 1,680 | +24 | +1.4% | 3,200 |
| 2025/12/04 | 1,640 | 1,666 | 1,640 | 1,656 | +11 | +0.7% | 4,200 |
| 2025/12/03 | 1,640 | 1,645 | 1,631 | 1,645 | +5 | +0.3% | 900 |
| 2025/12/02 | 1,635 | 1,666 | 1,635 | 1,640 | ±0 | ±0% | 3,200 |
| 2025/12/01 | 1,666 | 1,666 | 1,640 | 1,640 | -26 | -1.6% | 200 |
| 2025/11/28 | 1,651 | 1,674 | 1,650 | 1,666 | +8 | +0.5% | 1,800 |
| 2025/11/27 | 1,682 | 1,682 | 1,635 | 1,658 | +1 | +0.1% | 4,200 |
| 2025/11/26 | 1,651 | 1,670 | 1,648 | 1,657 | +9 | +0.5% | 3,700 |
| 2025/11/25 | 1,639 | 1,648 | 1,621 | 1,648 | +9 | +0.5% | 900 |
| 2025/11/21 | 1,639 | 1,639 | 1,639 | 1,639 | -10 | -0.6% | 200 |
| 2025/11/20 | 1,659 | 1,659 | 1,641 | 1,649 | -9 | -0.5% | 1,600 |
| 2025/11/19 | 1,650 | 1,659 | 1,637 | 1,658 | +2 | +0.1% | 700 |
| 2025/11/18 | 1,665 | 1,665 | 1,636 | 1,656 | -12 | -0.7% | 1,700 |
| 2025/11/17 | 1,665 | 1,678 | 1,650 | 1,668 | +3 | +0.2% | 5,000 |
| 2025/11/14 | 1,649 | 1,671 | 1,649 | 1,665 | +1 | +0.1% | 1,500 |
| 2025/11/13 | 1,630 | 1,669 | 1,604 | 1,664 | +19 | +1.2% | 5,000 |
| 2025/11/12 | 1,685 | 1,685 | 1,628 | 1,645 | -120 | -6.8% | 8,800 |
| 2025/11/11 | 1,589 | 1,765 | 1,589 | 1,765 | +178 | +11.2% | 14,200 |
| 2025/11/10 | 1,587 | 1,587 | 1,581 | 1,587 | +26 | +1.7% | 2,600 |
| 2025/11/07 | 1,561 | 1,561 | 1,557 | 1,561 | -11 | -0.7% | 500 |
| 2025/11/06 | 1,575 | 1,584 | 1,560 | 1,572 | +12 | +0.8% | 4,300 |
| 2025/11/05 | 1,563 | 1,574 | 1,560 | 1,560 | -15 | -1% | 1,300 |
| 2025/11/04 | 1,561 | 1,578 | 1,561 | 1,575 | +5 | +0.3% | 1,200 |
| 2025/10/31 | 1,579 | 1,579 | 1,562 | 1,570 | +3 | +0.2% | 700 |
| 2025/10/30 | 1,572 | 1,577 | 1,566 | 1,567 | -10 | -0.6% | 2,300 |
| 2025/10/29 | 1,565 | 1,578 | 1,565 | 1,577 | -2 | -0.1% | 1,000 |
| 2025/10/28 | 1,579 | 1,580 | 1,560 | 1,579 | +4 | +0.3% | 4,200 |
| 2025/10/27 | 1,577 | 1,581 | 1,562 | 1,575 | -2 | -0.1% | 6,000 |
| 2025/10/24 | 1,577 | 1,578 | 1,549 | 1,577 | +25 | +1.6% | 1,800 |
| 2025/10/23 | 1,540 | 1,577 | 1,540 | 1,552 | +8 | +0.5% | 3,300 |
| 2025/10/22 | 1,556 | 1,558 | 1,544 | 1,544 | +10 | +0.7% | 2,800 |
| 2025/10/21 | 1,543 | 1,558 | 1,534 | 1,534 | -21 | -1.4% | 2,300 |
| 2025/10/20 | 1,548 | 1,579 | 1,542 | 1,555 | -1 | -0.1% | 4,800 |
| 2025/10/17 | 1,578 | 1,578 | 1,556 | 1,556 | -23 | -1.5% | 1,300 |
| 2025/10/16 | 1,582 | 1,582 | 1,567 | 1,579 | +9 | +0.6% | 3,300 |
| 2025/10/15 | 1,570 | 1,571 | 1,556 | 1,570 | +20 | +1.3% | 4,500 |
| 2025/10/14 | 1,551 | 1,584 | 1,542 | 1,550 | -7 | -0.4% | 5,800 |
| 2025/10/10 | 1,586 | 1,586 | 1,552 | 1,557 | -4 | -0.3% | 2,800 |
| 2025/10/09 | 1,572 | 1,572 | 1,561 | 1,561 | -11 | -0.7% | 3,400 |
| 2025/10/08 | 1,580 | 1,589 | 1,572 | 1,572 | -20 | -1.3% | 2,100 |
| 2025/10/07 | 1,590 | 1,592 | 1,576 | 1,592 | ±0 | ±0% | 5,000 |
| 2025/10/06 | 1,578 | 1,592 | 1,570 | 1,592 | +21 | +1.3% | 341,100 |
| 2025/10/03 | 1,558 | 1,571 | 1,553 | 1,571 | ±0 | ±0% | 2,900 |
| 2025/10/02 | 1,571 | 1,573 | 1,570 | 1,571 | -23 | -1.4% | 600 |
| 2025/10/01 | 1,600 | 1,600 | 1,567 | 1,594 | -9 | -0.6% | 2,600 |
| 2025/09/30 | 1,610 | 1,610 | 1,588 | 1,603 | +5 | +0.3% | 800 |
51～
100
件表示中 / 3892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 | 191,400円 | -5.0% | -23.2% | 3.13% | 10.99倍 | 0.91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 |
| 植木組 | 324,500円 | +18.3% | -14.6% | 2.77% | 12.55倍 | 0.72倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| 日基礎 | 74,700円 | -3.1% | -15.3% | 3.61% | 13.94倍 | 0.59倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
| 第一カッター | 162,100円 | +1.3% | +14.7% | 2.47% | 11.10倍 | 0.92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 | 167,900円 | +1.8% | -2.6% | 2.68% | 15.04倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
