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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,457 | 1,458 | 1,413 | 1,425 | -33 | -2.3% | 141,400 |
| 2023/05/25 | 1,439 | 1,469 | 1,424 | 1,458 | +5 | +0.3% | 125,500 |
| 2023/05/24 | 1,475 | 1,513 | 1,445 | 1,453 | -28 | -1.9% | 204,700 |
| 2023/05/23 | 1,498 | 1,528 | 1,461 | 1,481 | -21 | -1.4% | 188,100 |
| 2023/05/22 | 1,520 | 1,537 | 1,492 | 1,502 | -58 | -3.7% | 203,100 |
| 2023/05/19 | 1,530 | 1,572 | 1,523 | 1,560 | +44 | +2.9% | 267,300 |
| 2023/05/18 | 1,473 | 1,523 | 1,441 | 1,516 | +31 | +2.1% | 302,400 |
| 2023/05/17 | 1,500 | 1,511 | 1,479 | 1,485 | -25 | -1.7% | 182,900 |
| 2023/05/16 | 1,434 | 1,542 | 1,412 | 1,510 | +62 | +4.3% | 316,800 |
| 2023/05/15 | 1,430 | 1,479 | 1,430 | 1,448 | +101 | +7.5% | 499,200 |
| 2023/05/12 | 1,340 | 1,385 | 1,327 | 1,347 | -18 | -1.3% | 305,700 |
| 2023/05/11 | 1,350 | 1,374 | 1,348 | 1,365 | +22 | +1.6% | 152,400 |
| 2023/05/10 | 1,383 | 1,388 | 1,330 | 1,343 | -52 | -3.7% | 352,400 |
| 2023/05/09 | 1,425 | 1,427 | 1,382 | 1,395 | -22 | -1.6% | 193,300 |
| 2023/05/08 | 1,441 | 1,456 | 1,404 | 1,417 | -29 | -2% | 199,800 |
| 2023/05/02 | 1,460 | 1,465 | 1,421 | 1,446 | -25 | -1.7% | 197,300 |
| 2023/05/01 | 1,464 | 1,510 | 1,450 | 1,471 | -33 | -2.2% | 472,600 |
| 2023/04/28 | 1,472 | 1,515 | 1,442 | 1,504 | +44 | +3% | 211,600 |
| 2023/04/27 | 1,458 | 1,480 | 1,446 | 1,460 | -3 | -0.2% | 127,400 |
| 2023/04/26 | 1,490 | 1,490 | 1,435 | 1,463 | -35 | -2.3% | 283,900 |
| 2023/04/25 | 1,567 | 1,588 | 1,498 | 1,498 | -44 | -2.9% | 280,500 |
| 2023/04/24 | 1,567 | 1,575 | 1,516 | 1,542 | -63 | -3.9% | 334,800 |
| 2023/04/21 | 1,640 | 1,640 | 1,592 | 1,605 | -46 | -2.8% | 151,300 |
| 2023/04/20 | 1,673 | 1,675 | 1,637 | 1,651 | -38 | -2.2% | 150,300 |
| 2023/04/19 | 1,621 | 1,694 | 1,610 | 1,689 | +52 | +3.2% | 205,700 |
| 2023/04/18 | 1,666 | 1,698 | 1,602 | 1,637 | +14 | +0.9% | 269,600 |
| 2023/04/17 | 1,630 | 1,644 | 1,576 | 1,623 | -47 | -2.8% | 354,900 |
| 2023/04/14 | 1,708 | 1,724 | 1,659 | 1,670 | -13 | -0.8% | 155,800 |
| 2023/04/13 | 1,680 | 1,712 | 1,664 | 1,683 | -27 | -1.6% | 189,100 |
| 2023/04/12 | 1,615 | 1,710 | 1,612 | 1,710 | +108 | +6.7% | 370,800 |
| 2023/04/11 | 1,628 | 1,644 | 1,593 | 1,602 | -10 | -0.6% | 278,700 |
| 2023/04/10 | 1,490 | 1,627 | 1,490 | 1,612 | +132 | +8.9% | 572,300 |
| 2023/04/07 | 1,491 | 1,495 | 1,465 | 1,480 | -11 | -0.7% | 86,000 |
| 2023/04/06 | 1,450 | 1,505 | 1,444 | 1,491 | +39 | +2.7% | 191,900 |
| 2023/04/05 | 1,493 | 1,502 | 1,448 | 1,452 | -60 | -4% | 164,500 |
| 2023/04/04 | 1,552 | 1,559 | 1,501 | 1,512 | -39 | -2.5% | 175,800 |
| 2023/04/03 | 1,519 | 1,556 | 1,519 | 1,551 | +37 | +2.4% | 208,700 |
| 2023/03/31 | 1,492 | 1,514 | 1,483 | 1,514 | +19 | +1.3% | 96,300 |
| 2023/03/30 | 1,453 | 1,498 | 1,449 | 1,495 | +40 | +2.7% | 169,600 |
| 2023/03/29 | 1,459 | 1,465 | 1,439 | 1,455 | -4 | -0.3% | 127,900 |
| 2023/03/28 | 1,478 | 1,483 | 1,451 | 1,459 | -20 | -1.4% | 108,600 |
| 2023/03/27 | 1,497 | 1,534 | 1,479 | 1,479 | -18 | -1.2% | 340,400 |
| 2023/03/24 | 1,434 | 1,503 | 1,424 | 1,497 | +54 | +3.7% | 234,700 |
| 2023/03/23 | 1,401 | 1,454 | 1,385 | 1,443 | +36 | +2.6% | 164,300 |
| 2023/03/22 | 1,391 | 1,422 | 1,388 | 1,407 | +57 | +4.2% | 149,400 |
| 2023/03/20 | 1,391 | 1,413 | 1,350 | 1,350 | -34 | -2.5% | 207,200 |
| 2023/03/17 | 1,414 | 1,420 | 1,381 | 1,384 | -5 | -0.4% | 89,700 |
| 2023/03/16 | 1,384 | 1,421 | 1,369 | 1,389 | -20 | -1.4% | 175,000 |
| 2023/03/15 | 1,397 | 1,441 | 1,382 | 1,409 | +59 | +4.4% | 294,500 |
| 2023/03/14 | 1,407 | 1,412 | 1,345 | 1,350 | -78 | -5.5% | 355,500 |
551～
600
件表示中 / 3768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 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06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 |
| ＡＩメカテック | 422,000円 | +19.1% | +20.8% | 1.18% | 16.51倍 | 2.41倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| ヒラノテク | 161,600円 | -30.7% | -15.5% | 5.20% | 22.24倍 | 0.64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 |
| テクノスマート | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| サムコ | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08倍 | 1.86倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
市場注目の銘柄
チャート関連のコラム
