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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,049 | 1,054 | 1,046 | 1,046 | +9 | +0.9% | 19,900 |
| 2025/05/22 | 1,040 | 1,047 | 1,035 | 1,037 | -12 | -1.1% | 25,300 |
| 2025/05/21 | 1,043 | 1,061 | 1,043 | 1,049 | +9 | +0.9% | 27,800 |
| 2025/05/20 | 1,040 | 1,055 | 1,039 | 1,040 | +14 | +1.4% | 51,300 |
| 2025/05/19 | 1,027 | 1,030 | 1,018 | 1,026 | -1 | -0.1% | 78,100 |
| 2025/05/16 | 1,039 | 1,040 | 1,025 | 1,027 | -9 | -0.9% | 35,400 |
| 2025/05/15 | 1,028 | 1,046 | 1,028 | 1,036 | -1 | -0.1% | 22,800 |
| 2025/05/14 | 1,048 | 1,051 | 1,023 | 1,037 | -10 | -1% | 146,000 |
| 2025/05/13 | 1,060 | 1,079 | 1,047 | 1,047 | -13 | -1.2% | 53,700 |
| 2025/05/12 | 1,065 | 1,076 | 1,055 | 1,060 | -4 | -0.4% | 72,100 |
| 2025/05/09 | 1,067 | 1,083 | 1,063 | 1,064 | -1 | -0.1% | 59,100 |
| 2025/05/08 | 1,076 | 1,076 | 1,064 | 1,065 | -4 | -0.4% | 28,100 |
| 2025/05/07 | 1,092 | 1,092 | 1,068 | 1,069 | -22 | -2% | 33,100 |
| 2025/05/02 | 1,091 | 1,102 | 1,085 | 1,091 | +2 | +0.2% | 24,700 |
| 2025/05/01 | 1,085 | 1,089 | 1,080 | 1,089 | +7 | +0.6% | 20,000 |
| 2025/04/30 | 1,091 | 1,091 | 1,078 | 1,082 | +1 | +0.1% | 13,300 |
| 2025/04/28 | 1,083 | 1,090 | 1,079 | 1,081 | +6 | +0.6% | 19,200 |
| 2025/04/25 | 1,077 | 1,078 | 1,067 | 1,075 | +8 | +0.7% | 24,300 |
| 2025/04/24 | 1,082 | 1,084 | 1,067 | 1,067 | -14 | -1.3% | 17,400 |
| 2025/04/23 | 1,074 | 1,082 | 1,073 | 1,081 | +14 | +1.3% | 21,400 |
| 2025/04/22 | 1,064 | 1,073 | 1,064 | 1,067 | +1 | +0.1% | 14,800 |
| 2025/04/21 | 1,076 | 1,076 | 1,065 | 1,066 | -6 | -0.6% | 17,800 |
| 2025/04/18 | 1,065 | 1,077 | 1,063 | 1,072 | +12 | +1.1% | 16,000 |
| 2025/04/17 | 1,045 | 1,060 | 1,043 | 1,060 | +10 | +1% | 17,000 |
| 2025/04/16 | 1,048 | 1,055 | 1,041 | 1,050 | +2 | +0.2% | 30,500 |
| 2025/04/15 | 1,064 | 1,069 | 1,047 | 1,048 | -9 | -0.9% | 39,500 |
| 2025/04/14 | 1,068 | 1,069 | 1,054 | 1,057 | -3 | -0.3% | 36,100 |
| 2025/04/11 | 1,021 | 1,060 | 1,009 | 1,060 | +9 | +0.9% | 110,700 |
| 2025/04/10 | 1,088 | 1,089 | 1,049 | 1,051 | +35 | +3.4% | 71,800 |
| 2025/04/09 | 1,043 | 1,043 | 1,006 | 1,016 | -41 | -3.9% | 57,700 |
| 2025/04/08 | 1,017 | 1,059 | 1,014 | 1,057 | +68 | +6.9% | 167,500 |
| 2025/04/07 | 1,006 | 1,022 | 971 | 989 | -88 | -8.2% | 157,700 |
| 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 |
1～
50
件表示中 / 3705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 | 104,600円 | +5.5% | -6.0% | 5.26% | 9.94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 |
| 岡本工 | 381,500円 | +14.3% | +61.2% | 4.19% | 8.41倍 | 0.62倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 鈴茂器工 | 189,000円 | +14.8% | +5.0% | 1.85% | 16.36倍 | 1.54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 |
| ヒラノテク | 145,400円 | -30.7% | -15.5% | 5.78% | 19.99倍 | 0.58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 |
| ＹＵＳＨＩＮ | 61,300円 | -4.3% | -13.2% | 3.26% | 13.91倍 | 0.59倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
