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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,206 | 1,235 | 1,191 | 1,226 | +16 | +1.3% | 98,000 |
| 2023/01/24 | 1,219 | 1,235 | 1,202 | 1,210 | -9 | -0.7% | 118,500 |
| 2023/01/23 | 1,265 | 1,265 | 1,213 | 1,219 | -58 | -4.5% | 170,800 |
| 2023/01/20 | 1,236 | 1,277 | 1,223 | 1,277 | +44 | +3.6% | 128,400 |
| 2023/01/19 | 1,201 | 1,237 | 1,198 | 1,233 | +19 | +1.6% | 79,500 |
| 2023/01/18 | 1,182 | 1,216 | 1,164 | 1,214 | +29 | +2.4% | 128,500 |
| 2023/01/17 | 1,168 | 1,193 | 1,168 | 1,185 | +20 | +1.7% | 106,100 |
| 2023/01/16 | 1,170 | 1,198 | 1,162 | 1,165 | -5 | -0.4% | 105,700 |
| 2023/01/13 | 1,155 | 1,173 | 1,137 | 1,170 | +12 | +1% | 92,400 |
| 2023/01/12 | 1,164 | 1,164 | 1,137 | 1,158 | -10 | -0.9% | 65,300 |
| 2023/01/11 | 1,153 | 1,177 | 1,150 | 1,168 | +29 | +2.5% | 75,700 |
| 2023/01/10 | 1,192 | 1,192 | 1,134 | 1,139 | -53 | -4.4% | 127,700 |
| 2023/01/06 | 1,139 | 1,198 | 1,125 | 1,192 | +50 | +4.4% | 167,000 |
| 2023/01/05 | 1,232 | 1,232 | 1,142 | 1,142 | -86 | -7% | 290,700 |
| 2023/01/04 | 1,246 | 1,252 | 1,218 | 1,228 | -8 | -0.6% | 85,800 |
| 2022/12/30 | 1,249 | 1,263 | 1,227 | 1,236 | -11 | -0.9% | 125,400 |
| 2022/12/29 | 1,199 | 1,247 | 1,191 | 1,247 | +42 | +3.5% | 142,300 |
| 2022/12/28 | 1,230 | 1,247 | 1,197 | 1,205 | -25 | -2% | 152,600 |
| 2022/12/27 | 1,181 | 1,230 | 1,181 | 1,230 | +58 | +4.9% | 235,400 |
| 2022/12/26 | 1,100 | 1,175 | 1,100 | 1,172 | +77 | +7% | 204,000 |
| 2022/12/23 | 1,103 | 1,103 | 1,083 | 1,095 | -4 | -0.4% | 80,900 |
| 2022/12/22 | 1,060 | 1,104 | 1,060 | 1,099 | +45 | +4.3% | 84,200 |
| 2022/12/21 | 1,046 | 1,058 | 1,029 | 1,054 | +1 | +0.1% | 66,200 |
| 2022/12/20 | 1,061 | 1,095 | 997 | 1,053 | -6 | -0.6% | 189,600 |
| 2022/12/19 | 1,061 | 1,101 | 1,049 | 1,059 | -5 | -0.5% | 142,800 |
| 2022/12/16 | 1,077 | 1,098 | 1,058 | 1,064 | -27 | -2.5% | 127,400 |
| 2022/12/15 | 1,082 | 1,092 | 1,070 | 1,091 | -1 | -0.1% | 54,600 |
| 2022/12/14 | 1,106 | 1,123 | 1,077 | 1,092 | -8 | -0.7% | 127,000 |
| 2022/12/13 | 1,090 | 1,106 | 1,082 | 1,100 | +17 | +1.6% | 96,900 |
| 2022/12/12 | 1,069 | 1,108 | 1,064 | 1,083 | +21 | +2% | 134,400 |
| 2022/12/09 | 1,050 | 1,086 | 1,047 | 1,062 | ±0 | ±0% | 175,800 |
| 2022/12/08 | 1,010 | 1,075 | 993 | 1,062 | +57 | +5.7% | 199,600 |
| 2022/12/07 | 989 | 1,015 | 979 | 1,005 | +11 | +1.1% | 57,300 |
| 2022/12/06 | 961 | 1,001 | 957 | 994 | +42 | +4.4% | 97,100 |
| 2022/12/05 | 990 | 995 | 944 | 952 | -38 | -3.8% | 99,400 |
| 2022/12/02 | 1,021 | 1,023 | 982 | 990 | -37 | -3.6% | 68,900 |
| 2022/12/01 | 1,010 | 1,035 | 989 | 1,027 | +57 | +5.9% | 267,200 |
| 2022/11/30 | 947 | 974 | 936 | 970 | +23 | +2.4% | 39,800 |
| 2022/11/29 | 949 | 956 | 936 | 947 | -14 | -1.5% | 50,300 |
| 2022/11/28 | 998 | 999 | 945 | 961 | -33 | -3.3% | 80,000 |
| 2022/11/25 | 973 | 1,020 | 962 | 994 | +14 | +1.4% | 162,300 |
| 2022/11/24 | 948 | 990 | 948 | 980 | +40 | +4.3% | 260,100 |
| 2022/11/22 | 915 | 941 | 914 | 940 | +26 | +2.8% | 144,700 |
| 2022/11/21 | 889 | 914 | 884 | 914 | +24 | +2.7% | 40,400 |
| 2022/11/18 | 889 | 892 | 886 | 890 | -5 | -0.6% | 8,000 |
| 2022/11/17 | 887 | 895 | 885 | 895 | +8 | +0.9% | 13,800 |
| 2022/11/16 | 889 | 890 | 881 | 887 | -4 | -0.4% | 9,700 |
| 2022/11/15 | 880 | 895 | 872 | 891 | +18 | +2.1% | 32,900 |
| 2022/11/14 | 883 | 883 | 873 | 873 | -9 | -1% | 22,200 |
| 2022/11/11 | 890 | 895 | 882 | 882 | -11 | -1.2% | 23,300 |
451～
500
件表示中 / 3586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 | 130,700円 | +0.1% | +1.6% | 4.21% | 7.39倍 | 0.56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 |
| フリュー | 111,000円 | +0.5% | -19.7% | 3.51% | 14.70倍 | 1.37倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 中野冷 | 599,000円 | +6.9% | +6.6% | 3.54% | 14.20倍 | 1.20倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 岡本工 | 432,000円 | -10.4% | -42.7% | 3.70% | 11.55倍 | 0.73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 |
| 前澤給 | 133,700円 | -0.0% | +5.1% | 3.14% | 15.58倍 | 0.70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。住宅設備強化。Ｍ＆Ａにも積極姿勢 |
市場注目の銘柄
チャート関連のコラム
