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 |
|---|---|---|---|---|---|---|---|
| 2024/09/26 | 1,384 | 1,411 | 1,384 | 1,400 | +17 | +1.2% | 2,500 |
| 2024/09/25 | 1,360 | 1,383 | 1,331 | 1,383 | +19 | +1.4% | 2,500 |
| 2024/09/24 | 1,364 | 1,364 | 1,350 | 1,364 | -1 | -0.1% | 33,400 |
| 2024/09/20 | 1,320 | 1,365 | 1,320 | 1,365 | +49 | +3.7% | 5,000 |
| 2024/09/19 | 1,323 | 1,323 | 1,309 | 1,316 | +23 | +1.8% | 900 |
| 2024/09/18 | 1,331 | 1,331 | 1,271 | 1,293 | -57 | -4.2% | 6,000 |
| 2024/09/17 | 1,305 | 1,366 | 1,299 | 1,350 | +45 | +3.4% | 10,600 |
| 2024/09/13 | 1,298 | 1,305 | 1,283 | 1,305 | +6 | +0.5% | 2,500 |
| 2024/09/12 | 1,330 | 1,355 | 1,287 | 1,299 | -11 | -0.8% | 8,200 |
| 2024/09/11 | 1,390 | 1,390 | 1,259 | 1,310 | -73 | -5.3% | 6,500 |
| 2024/09/10 | 1,385 | 1,390 | 1,367 | 1,383 | +3 | +0.2% | 800 |
| 2024/09/09 | 1,361 | 1,456 | 1,351 | 1,380 | +10 | +0.7% | 7,600 |
| 2024/09/06 | 1,370 | 1,400 | 1,370 | 1,370 | ±0 | ±0% | 800 |
| 2024/09/05 | 1,353 | 1,370 | 1,353 | 1,370 | ±0 | ±0% | 500 |
| 2024/09/04 | 1,364 | 1,500 | 1,352 | 1,370 | ±0 | ±0% | 10,800 |
| 2024/09/03 | 1,370 | 1,379 | 1,370 | 1,370 | ±0 | ±0% | 400 |
| 2024/09/02 | 1,376 | 1,376 | 1,360 | 1,370 | ±0 | ±0% | 1,000 |
| 2024/08/30 | 1,360 | 1,377 | 1,356 | 1,370 | +10 | +0.7% | 700 |
| 2024/08/29 | 1,356 | 1,360 | 1,356 | 1,360 | +4 | +0.3% | 900 |
| 2024/08/28 | 1,380 | 1,381 | 1,342 | 1,356 | -24 | -1.7% | 5,700 |
| 2024/08/27 | 1,370 | 1,389 | 1,350 | 1,380 | +9 | +0.7% | 2,900 |
| 2024/08/26 | 1,404 | 1,413 | 1,353 | 1,371 | -29 | -2.1% | 7,000 |
| 2024/08/23 | 1,408 | 1,413 | 1,395 | 1,400 | -8 | -0.6% | 3,600 |
| 2024/08/22 | 1,410 | 1,410 | 1,391 | 1,408 | +8 | +0.6% | 900 |
| 2024/08/21 | 1,400 | 1,409 | 1,391 | 1,400 | +10 | +0.7% | 2,300 |
| 2024/08/20 | 1,390 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 1,800 |
| 2024/08/19 | 1,381 | 1,397 | 1,375 | 1,390 | +5 | +0.4% | 4,300 |
| 2024/08/16 | 1,390 | 1,414 | 1,380 | 1,385 | +5 | +0.4% | 4,200 |
| 2024/08/15 | 1,347 | 1,380 | 1,347 | 1,380 | +34 | +2.5% | 1,100 |
| 2024/08/14 | 1,385 | 1,385 | 1,342 | 1,346 | -39 | -2.8% | 4,600 |
| 2024/08/13 | 1,394 | 1,441 | 1,360 | 1,385 | +111 | +8.7% | 9,800 |
| 2024/08/09 | 1,267 | 1,274 | 1,240 | 1,274 | +34 | +2.7% | 1,300 |
| 2024/08/08 | 1,181 | 1,240 | 1,181 | 1,240 | +41 | +3.4% | 1,300 |
| 2024/08/07 | 1,133 | 1,230 | 1,133 | 1,199 | +67 | +5.9% | 3,100 |
| 2024/08/06 | 1,080 | 1,150 | 1,080 | 1,132 | +93 | +9% | 9,800 |
| 2024/08/05 | 1,201 | 1,201 | 1,039 | 1,039 | -236 | -18.5% | 25,300 |
| 2024/08/02 | 1,276 | 1,276 | 1,240 | 1,275 | -61 | -4.6% | 13,500 |
| 2024/08/01 | 1,350 | 1,351 | 1,306 | 1,336 | -14 | -1% | 4,100 |
| 2024/07/31 | 1,331 | 1,353 | 1,331 | 1,350 | +19 | +1.4% | 1,400 |
| 2024/07/30 | 1,320 | 1,369 | 1,319 | 1,331 | +13 | +1% | 4,100 |
| 2024/07/29 | 1,322 | 1,341 | 1,318 | 1,318 | +3 | +0.2% | 3,600 |
| 2024/07/26 | 1,326 | 1,336 | 1,304 | 1,315 | +12 | +0.9% | 1,700 |
| 2024/07/25 | 1,287 | 1,324 | 1,286 | 1,303 | -27 | -2% | 2,900 |
| 2024/07/24 | 1,355 | 1,355 | 1,330 | 1,330 | -26 | -1.9% | 600 |
| 2024/07/23 | 1,350 | 1,378 | 1,350 | 1,356 | +5 | +0.4% | 900 |
| 2024/07/22 | 1,377 | 1,401 | 1,351 | 1,351 | -49 | -3.5% | 2,900 |
| 2024/07/19 | 1,391 | 1,414 | 1,378 | 1,400 | -19 | -1.3% | 2,300 |
| 2024/07/18 | 1,466 | 1,467 | 1,419 | 1,419 | -47 | -3.2% | 7,300 |
| 2024/07/17 | 1,457 | 1,483 | 1,457 | 1,466 | +9 | +0.6% | 11,200 |
| 2024/07/16 | 1,435 | 1,470 | 1,434 | 1,457 | +23 | +1.6% | 26,600 |
201～
250
件表示中 / 3747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 | 156,100円 | -5.0% | -23.2% | 3.84% | 8.95倍 | 0.75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 |
| 佐田建 | 112,600円 | +20.1% | +11.7% | 5.33% | 21.38倍 | 1.10倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| リブワーク | 72,000円 | +16.6% | +35.5% | 0.89% | 38.03倍 | 3.70倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| 第一カッター | 127,400円 | -4.2% | -39.8% | 3.14% | 11.71倍 | 0.77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 |
| ＢＲＨＤ | 33,300円 | +0.6% | +1.1% | 4.80% | 11.56倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
