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 |
|---|---|---|---|---|---|---|---|
| 2025/09/29 | 1,603 | 1,606 | 1,588 | 1,598 | -5 | -0.3% | 1,000 |
| 2025/09/26 | 1,617 | 1,621 | 1,600 | 1,603 | -14 | -0.9% | 3,800 |
| 2025/09/25 | 1,612 | 1,622 | 1,604 | 1,617 | -8 | -0.5% | 2,300 |
| 2025/09/24 | 1,635 | 1,674 | 1,600 | 1,625 | -7 | -0.4% | 7,100 |
| 2025/09/22 | 1,619 | 1,649 | 1,610 | 1,632 | +13 | +0.8% | 3,800 |
| 2025/09/19 | 1,600 | 1,620 | 1,600 | 1,619 | +19 | +1.2% | 1,700 |
| 2025/09/18 | 1,600 | 1,613 | 1,598 | 1,600 | -13 | -0.8% | 1,900 |
| 2025/09/17 | 1,647 | 1,649 | 1,601 | 1,613 | -34 | -2.1% | 3,500 |
| 2025/09/16 | 1,577 | 1,647 | 1,577 | 1,647 | +72 | +4.6% | 4,600 |
| 2025/09/12 | 1,587 | 1,587 | 1,560 | 1,575 | +5 | +0.3% | 1,600 |
| 2025/09/11 | 1,614 | 1,629 | 1,534 | 1,570 | -41 | -2.5% | 15,700 |
| 2025/09/10 | 1,666 | 1,669 | 1,611 | 1,611 | -55 | -3.3% | 1,200 |
| 2025/09/09 | 1,688 | 1,688 | 1,666 | 1,666 | -4 | -0.2% | 1,100 |
| 2025/09/08 | 1,709 | 1,709 | 1,651 | 1,670 | -23 | -1.4% | 4,100 |
| 2025/09/05 | 1,682 | 1,693 | 1,645 | 1,693 | +51 | +3.1% | 12,100 |
| 2025/09/04 | 1,697 | 1,697 | 1,610 | 1,642 | -31 | -1.9% | 17,800 |
| 2025/09/03 | 1,586 | 1,780 | 1,546 | 1,673 | +105 | +6.7% | 33,600 |
| 2025/09/02 | 1,546 | 1,610 | 1,546 | 1,568 | +16 | +1% | 1,700 |
| 2025/09/01 | 1,545 | 1,566 | 1,545 | 1,552 | +15 | +1% | 600 |
| 2025/08/29 | 1,537 | 1,537 | 1,537 | 1,537 | -25 | -1.6% | 100 |
| 2025/08/28 | 1,572 | 1,572 | 1,545 | 1,562 | -6 | -0.4% | 700 |
| 2025/08/27 | 1,568 | 1,568 | 1,568 | 1,568 | ±0 | ±0% | 100 |
| 2025/08/26 | 1,576 | 1,594 | 1,567 | 1,568 | -8 | -0.5% | 4,700 |
| 2025/08/25 | 1,547 | 1,576 | 1,541 | 1,576 | +29 | +1.9% | 400 |
| 2025/08/22 | 1,547 | 1,547 | 1,547 | 1,547 | ±0 | ±0% | 100 |
| 2025/08/21 | 1,530 | 1,549 | 1,529 | 1,547 | +13 | +0.8% | 2,100 |
| 2025/08/20 | 1,532 | 1,539 | 1,528 | 1,534 | -16 | -1% | 800 |
| 2025/08/19 | 1,570 | 1,570 | 1,550 | 1,550 | -24 | -1.5% | 1,900 |
| 2025/08/18 | 1,560 | 1,575 | 1,551 | 1,574 | +14 | +0.9% | 3,500 |
| 2025/08/15 | 1,555 | 1,570 | 1,555 | 1,560 | +5 | +0.3% | 2,100 |
| 2025/08/14 | 1,556 | 1,581 | 1,555 | 1,555 | -10 | -0.6% | 1,200 |
| 2025/08/13 | 1,560 | 1,579 | 1,557 | 1,565 | +5 | +0.3% | 1,200 |
| 2025/08/12 | 1,559 | 1,575 | 1,533 | 1,560 | -38 | -2.4% | 7,100 |
| 2025/08/08 | 1,598 | 1,669 | 1,582 | 1,598 | +3 | +0.2% | 16,000 |
| 2025/08/07 | 1,600 | 1,617 | 1,595 | 1,595 | -5 | -0.3% | 2,000 |
| 2025/08/06 | 1,590 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 1,400 |
| 2025/08/05 | 1,588 | 1,605 | 1,571 | 1,590 | +2 | +0.1% | 3,500 |
| 2025/08/04 | 1,590 | 1,590 | 1,564 | 1,588 | - | - | 2,000 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 1,578 | 1,592 | 1,578 | 1,592 | +30 | +1.9% | 600 |
| 2025/07/30 | 1,568 | 1,623 | 1,562 | 1,562 | -6 | -0.4% | 1,900 |
| 2025/07/29 | 1,587 | 1,587 | 1,568 | 1,568 | -19 | -1.2% | 400 |
| 2025/07/28 | 1,598 | 1,600 | 1,567 | 1,587 | -11 | -0.7% | 3,100 |
| 2025/07/25 | 1,568 | 1,598 | 1,568 | 1,598 | +27 | +1.7% | 200 |
| 2025/07/24 | 1,563 | 1,584 | 1,563 | 1,571 | +10 | +0.6% | 1,100 |
| 2025/07/23 | 1,561 | 1,595 | 1,561 | 1,561 | -14 | -0.9% | 700 |
| 2025/07/22 | 1,577 | 1,600 | 1,550 | 1,575 | +3 | +0.2% | 4,800 |
| 2025/07/18 | 1,517 | 1,572 | 1,517 | 1,572 | +55 | +3.6% | 2,400 |
| 2025/07/17 | 1,562 | 1,564 | 1,517 | 1,517 | -62 | -3.9% | 2,200 |
| 2025/07/16 | 1,649 | 1,650 | 1,579 | 1,579 | -70 | -4.2% | 16,500 |
101～
150
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
