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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,328 | 1,328 | 1,326 | 1,326 | -32 | -2.4% | 200 |
| 2024/11/01 | 1,351 | 1,359 | 1,351 | 1,358 | +7 | +0.5% | 600 |
| 2024/10/31 | 1,358 | 1,370 | 1,333 | 1,351 | -14 | -1% | 1,200 |
| 2024/10/30 | 1,370 | 1,370 | 1,365 | 1,365 | -5 | -0.4% | 1,900 |
| 2024/10/29 | 1,341 | 1,370 | 1,341 | 1,370 | +29 | +2.2% | 900 |
| 2024/10/28 | 1,328 | 1,355 | 1,328 | 1,341 | +13 | +1% | 1,600 |
| 2024/10/25 | 1,333 | 1,333 | 1,305 | 1,328 | -19 | -1.4% | 2,000 |
| 2024/10/24 | 1,342 | 1,354 | 1,324 | 1,347 | -4 | -0.3% | 1,900 |
| 2024/10/23 | 1,346 | 1,376 | 1,346 | 1,351 | -25 | -1.8% | 1,900 |
| 2024/10/22 | 1,409 | 1,409 | 1,376 | 1,376 | -35 | -2.5% | 900 |
| 2024/10/21 | 1,415 | 1,415 | 1,384 | 1,411 | -6 | -0.4% | 1,700 |
| 2024/10/18 | 1,420 | 1,435 | 1,417 | 1,417 | -3 | -0.2% | 300 |
| 2024/10/17 | 1,415 | 1,425 | 1,415 | 1,420 | +7 | +0.5% | 700 |
| 2024/10/16 | 1,437 | 1,437 | 1,405 | 1,413 | -24 | -1.7% | 2,500 |
| 2024/10/15 | 1,433 | 1,440 | 1,433 | 1,437 | +4 | +0.3% | 1,100 |
101～
150
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
