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 |
---|---|---|---|---|---|---|---|
2025/03/13 | 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 |
2025/01/21 | 1,470 | 1,495 | 1,470 | 1,476 | +16 | +1.1% | 1,400 |
2025/01/20 | 1,477 | 1,477 | 1,460 | 1,460 | +7 | +0.5% | 300 |
2025/01/17 | 1,483 | 1,483 | 1,453 | 1,453 | -30 | -2% | 1,100 |
2025/01/16 | 1,475 | 1,483 | 1,475 | 1,483 | +8 | +0.5% | 1,500 |
2025/01/15 | 1,482 | 1,497 | 1,475 | 1,475 | ±0 | ±0% | 3,700 |
2025/01/14 | 1,500 | 1,500 | 1,450 | 1,475 | -35 | -2.3% | 1,500 |
2025/01/10 | 1,513 | 1,550 | 1,510 | 1,510 | +6 | +0.4% | 1,300 |
2025/01/09 | 1,544 | 1,544 | 1,504 | 1,504 | -36 | -2.3% | 1,700 |
2025/01/08 | 1,525 | 1,549 | 1,525 | 1,540 | +15 | +1% | 700 |
2025/01/07 | 1,517 | 1,525 | 1,492 | 1,525 | +8 | +0.5% | 1,700 |
2025/01/06 | 1,487 | 1,520 | 1,487 | 1,517 | +33 | +2.2% | 1,400 |
2024/12/30 | 1,510 | 1,510 | 1,450 | 1,484 | -16 | -1.1% | 1,500 |
2024/12/27 | 1,488 | 1,503 | 1,473 | 1,500 | +5 | +0.3% | 1,800 |
2024/12/26 | 1,525 | 1,525 | 1,495 | 1,495 | -30 | -2% | 2,000 |
2024/12/25 | 1,530 | 1,530 | 1,460 | 1,525 | +20 | +1.3% | 3,400 |
51~
100
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