藤商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,090 | 1,094 | 1,068 | 1,077 | -33 | -3% | 132,300 |
| 2025/04/03 | 1,100 | 1,115 | 1,085 | 1,110 | -24 | -2.1% | 148,500 |
| 2025/04/02 | 1,135 | 1,136 | 1,111 | 1,134 | +1 | +0.1% | 66,900 |
| 2025/04/01 | 1,141 | 1,141 | 1,127 | 1,133 | +1 | +0.1% | 28,700 |
| 2025/03/31 | 1,170 | 1,170 | 1,132 | 1,132 | -49 | -4.1% | 74,500 |
| 2025/03/28 | 1,181 | 1,191 | 1,179 | 1,181 | -22 | -1.8% | 32,200 |
| 2025/03/27 | 1,200 | 1,205 | 1,196 | 1,203 | +1 | +0.1% | 32,200 |
| 2025/03/26 | 1,194 | 1,204 | 1,191 | 1,202 | +8 | +0.7% | 28,000 |
| 2025/03/25 | 1,191 | 1,201 | 1,191 | 1,194 | +4 | +0.3% | 29,400 |
| 2025/03/24 | 1,203 | 1,203 | 1,189 | 1,190 | -6 | -0.5% | 34,200 |
| 2025/03/21 | 1,200 | 1,201 | 1,191 | 1,196 | -3 | -0.3% | 44,700 |
| 2025/03/19 | 1,199 | 1,207 | 1,198 | 1,199 | +4 | +0.3% | 28,200 |
| 2025/03/18 | 1,193 | 1,195 | 1,189 | 1,195 | +7 | +0.6% | 18,800 |
| 2025/03/17 | 1,191 | 1,193 | 1,185 | 1,188 | -2 | -0.2% | 32,100 |
| 2025/03/14 | 1,185 | 1,194 | 1,182 | 1,190 | +4 | +0.3% | 19,000 |
| 2025/03/13 | 1,195 | 1,196 | 1,185 | 1,186 | -4 | -0.3% | 27,500 |
| 2025/03/12 | 1,204 | 1,205 | 1,185 | 1,190 | -11 | -0.9% | 42,100 |
| 2025/03/11 | 1,195 | 1,208 | 1,187 | 1,201 | ±0 | ±0% | 33,900 |
| 2025/03/10 | 1,193 | 1,214 | 1,193 | 1,201 | +11 | +0.9% | 38,500 |
| 2025/03/07 | 1,190 | 1,193 | 1,177 | 1,190 | -5 | -0.4% | 46,700 |
| 2025/03/06 | 1,201 | 1,206 | 1,195 | 1,195 | -6 | -0.5% | 80,400 |
| 2025/03/05 | 1,200 | 1,213 | 1,199 | 1,201 | -2 | -0.2% | 42,200 |
| 2025/03/04 | 1,225 | 1,225 | 1,198 | 1,203 | -23 | -1.9% | 51,300 |
| 2025/03/03 | 1,220 | 1,246 | 1,220 | 1,226 | +1 | +0.1% | 81,800 |
| 2025/02/28 | 1,245 | 1,245 | 1,216 | 1,225 | -22 | -1.8% | 70,500 |
| 2025/02/27 | 1,256 | 1,260 | 1,244 | 1,247 | -6 | -0.5% | 30,800 |
| 2025/02/26 | 1,263 | 1,270 | 1,246 | 1,253 | -9 | -0.7% | 45,900 |
| 2025/02/25 | 1,267 | 1,282 | 1,261 | 1,262 | -10 | -0.8% | 22,600 |
| 2025/02/21 | 1,260 | 1,282 | 1,259 | 1,272 | +12 | +1% | 55,300 |
| 2025/02/20 | 1,290 | 1,290 | 1,260 | 1,260 | -28 | -2.2% | 47,600 |
| 2025/02/19 | 1,292 | 1,316 | 1,288 | 1,288 | +3 | +0.2% | 51,700 |
| 2025/02/18 | 1,307 | 1,307 | 1,285 | 1,285 | -22 | -1.7% | 59,700 |
| 2025/02/17 | 1,326 | 1,326 | 1,296 | 1,307 | -4 | -0.3% | 55,400 |
| 2025/02/14 | 1,334 | 1,357 | 1,307 | 1,311 | -12 | -0.9% | 58,000 |
| 2025/02/13 | 1,325 | 1,333 | 1,306 | 1,323 | -10 | -0.8% | 65,500 |
| 2025/02/12 | 1,372 | 1,398 | 1,326 | 1,333 | -38 | -2.8% | 98,600 |
| 2025/02/10 | 1,305 | 1,378 | 1,305 | 1,371 | -24 | -1.7% | 217,500 |
| 2025/02/07 | 1,410 | 1,428 | 1,356 | 1,395 | -18 | -1.3% | 106,400 |
| 2025/02/06 | 1,414 | 1,417 | 1,402 | 1,413 | +6 | +0.4% | 48,500 |
| 2025/02/05 | 1,395 | 1,411 | 1,380 | 1,407 | +24 | +1.7% | 53,700 |
| 2025/02/04 | 1,382 | 1,383 | 1,364 | 1,383 | +12 | +0.9% | 32,600 |
| 2025/02/03 | 1,380 | 1,392 | 1,361 | 1,371 | -9 | -0.7% | 39,600 |
| 2025/01/31 | 1,406 | 1,408 | 1,380 | 1,380 | -18 | -1.3% | 31,500 |
| 2025/01/30 | 1,414 | 1,421 | 1,388 | 1,398 | -11 | -0.8% | 35,000 |
| 2025/01/29 | 1,399 | 1,416 | 1,390 | 1,409 | +10 | +0.7% | 50,500 |
| 2025/01/28 | 1,368 | 1,405 | 1,368 | 1,399 | +31 | +2.3% | 67,300 |
| 2025/01/27 | 1,360 | 1,373 | 1,353 | 1,368 | +16 | +1.2% | 22,700 |
| 2025/01/24 | 1,358 | 1,364 | 1,344 | 1,352 | ±0 | ±0% | 27,800 |
| 2025/01/23 | 1,348 | 1,356 | 1,334 | 1,352 | +2 | +0.1% | 29,300 |
| 2025/01/22 | 1,360 | 1,360 | 1,340 | 1,350 | -10 | -0.7% | 28,200 |
1～
50
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「藤商事」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 |
|---|---|---|---|---|---|---|---|---|
| 藤商事 | 107,700円 | -7.0% | -33.0% | 5.11% | 10.23倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 前澤給 | 116,600円 | -0.0% | +5.1% | 3.60% | 13.58倍 | 0.61倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 鈴茂器工 | 190,700円 | +10.0% | +27.8% | 1.73% | 18.28倍 | 1.61倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| タツモ | 155,700円 | +14.3% | -15.0% | 2.18% | 6.43倍 | 0.93倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| ヒラノテク | 150,000円 | -6.3% | -11.6% | 6.00% | 10.80倍 | 0.59倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
