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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/24 | 1,500 | 1,505 | 1,500 | 1,505 | +22 | +1.5% | 1,300 |
| 2024/12/23 | 1,481 | 1,483 | 1,474 | 1,483 | +16 | +1.1% | 700 |
| 2024/12/20 | 1,456 | 1,498 | 1,446 | 1,467 | +22 | +1.5% | 1,300 |
| 2024/12/19 | 1,528 | 1,528 | 1,445 | 1,445 | -98 | -6.4% | 4,900 |
| 2024/12/18 | 1,545 | 1,545 | 1,543 | 1,543 | -17 | -1.1% | 400 |
| 2024/12/17 | 1,562 | 1,566 | 1,559 | 1,560 | ±0 | ±0% | 5,400 |
| 2024/12/16 | 1,560 | 1,600 | 1,560 | 1,560 | ±0 | ±0% | 15,200 |
| 2024/12/13 | 1,527 | 1,560 | 1,526 | 1,560 | +30 | +2% | 3,900 |
| 2024/12/12 | 1,529 | 1,530 | 1,527 | 1,530 | +11 | +0.7% | 2,100 |
| 2024/12/11 | 1,522 | 1,525 | 1,519 | 1,519 | -3 | -0.2% | 9,500 |
| 2024/12/10 | 1,525 | 1,525 | 1,470 | 1,522 | -3 | -0.2% | 8,400 |
| 2024/12/09 | 1,521 | 1,525 | 1,510 | 1,525 | +4 | +0.3% | 1,500 |
| 2024/12/06 | 1,490 | 1,539 | 1,489 | 1,521 | +31 | +2.1% | 9,000 |
| 2024/12/05 | 1,470 | 1,490 | 1,468 | 1,490 | +20 | +1.4% | 3,100 |
| 2024/12/04 | 1,437 | 1,470 | 1,437 | 1,470 | +40 | +2.8% | 3,500 |
| 2024/12/03 | 1,431 | 1,443 | 1,428 | 1,430 | +9 | +0.6% | 4,000 |
| 2024/12/02 | 1,434 | 1,440 | 1,421 | 1,421 | -23 | -1.6% | 2,700 |
| 2024/11/29 | 1,440 | 1,448 | 1,420 | 1,444 | +10 | +0.7% | 2,700 |
| 2024/11/28 | 1,436 | 1,444 | 1,428 | 1,434 | -2 | -0.1% | 700 |
| 2024/11/27 | 1,441 | 1,449 | 1,436 | 1,436 | -14 | -1% | 1,000 |
| 2024/11/26 | 1,454 | 1,454 | 1,450 | 1,450 | -4 | -0.3% | 2,800 |
| 2024/11/25 | 1,446 | 1,454 | 1,446 | 1,454 | +8 | +0.6% | 800 |
| 2024/11/22 | 1,439 | 1,446 | 1,438 | 1,446 | +7 | +0.5% | 1,600 |
| 2024/11/21 | 1,428 | 1,439 | 1,422 | 1,439 | +11 | +0.8% | 1,000 |
| 2024/11/20 | 1,421 | 1,428 | 1,421 | 1,428 | -16 | -1.1% | 600 |
| 2024/11/19 | 1,425 | 1,444 | 1,420 | 1,444 | +19 | +1.3% | 2,800 |
| 2024/11/18 | 1,402 | 1,450 | 1,401 | 1,425 | +23 | +1.6% | 11,000 |
| 2024/11/15 | 1,390 | 1,402 | 1,390 | 1,402 | +18 | +1.3% | 1,800 |
| 2024/11/14 | 1,385 | 1,390 | 1,380 | 1,384 | +3 | +0.2% | 700 |
| 2024/11/13 | 1,420 | 1,420 | 1,360 | 1,381 | -69 | -4.8% | 6,100 |
| 2024/11/12 | 1,368 | 1,460 | 1,360 | 1,450 | +82 | +6% | 8,100 |
| 2024/11/11 | 1,343 | 1,368 | 1,340 | 1,368 | -5 | -0.4% | 1,300 |
| 2024/11/08 | 1,340 | 1,373 | 1,340 | 1,373 | +33 | +2.5% | 600 |
| 2024/11/07 | 1,331 | 1,350 | 1,331 | 1,340 | +17 | +1.3% | 900 |
| 2024/11/06 | 1,323 | 1,323 | 1,323 | 1,323 | -3 | -0.2% | 100 |
51～
100
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 | 120,200円 | -7.0% | -6.2% | 4.16% | 8.48倍 | 0.60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 | 380,000円 | +8.2% | +6.4% | 2.76% | 10.84倍 | 0.65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 | 29,800円 | +4.3% | +15.4% | 5.03% | 8.64倍 | 0.93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 | 234,600円 | -19.8% | -3.3% | 5.12% | 25.17倍 | 0.67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 | 30,000円 | +172.3% | - | 3.67% | 11.43倍 | 0.55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
