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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 890 | 891 | 887 | 891 | +1 | +0.1% | 11,700 |
| 2021/05/27 | 886 | 890 | 881 | 890 | +8 | +0.9% | 10,600 |
| 2021/05/26 | 898 | 898 | 874 | 882 | -14 | -1.6% | 45,600 |
| 2021/05/25 | 905 | 909 | 896 | 896 | -7 | -0.8% | 15,500 |
| 2021/05/24 | 899 | 907 | 897 | 903 | +6 | +0.7% | 26,600 |
| 2021/05/21 | 891 | 900 | 888 | 897 | +8 | +0.9% | 21,500 |
| 2021/05/20 | 887 | 893 | 887 | 889 | +2 | +0.2% | 24,200 |
| 2021/05/19 | 890 | 892 | 885 | 887 | -3 | -0.3% | 27,300 |
| 2021/05/18 | 894 | 895 | 888 | 890 | -4 | -0.4% | 15,500 |
| 2021/05/17 | 888 | 894 | 882 | 894 | +7 | +0.8% | 17,200 |
| 2021/05/14 | 880 | 888 | 876 | 887 | +16 | +1.8% | 18,600 |
| 2021/05/13 | 871 | 876 | 863 | 871 | -8 | -0.9% | 29,500 |
| 2021/05/12 | 890 | 892 | 873 | 879 | -13 | -1.5% | 39,100 |
| 2021/05/11 | 899 | 907 | 886 | 892 | -5 | -0.6% | 64,100 |
| 2021/05/10 | 900 | 909 | 889 | 897 | -3 | -0.3% | 86,000 |
| 2021/05/07 | 897 | 900 | 888 | 900 | +6 | +0.7% | 46,100 |
| 2021/05/06 | 885 | 898 | 885 | 894 | +6 | +0.7% | 22,000 |
| 2021/04/30 | 882 | 891 | 880 | 888 | +3 | +0.3% | 11,400 |
| 2021/04/28 | 895 | 896 | 885 | 885 | -7 | -0.8% | 12,600 |
| 2021/04/27 | 896 | 897 | 885 | 892 | +1 | +0.1% | 15,600 |
| 2021/04/26 | 894 | 895 | 884 | 891 | -4 | -0.4% | 17,100 |
| 2021/04/23 | 890 | 898 | 886 | 895 | +5 | +0.6% | 16,400 |
| 2021/04/22 | 907 | 907 | 885 | 890 | -14 | -1.5% | 46,500 |
| 2021/04/21 | 900 | 905 | 895 | 904 | -3 | -0.3% | 22,200 |
| 2021/04/20 | 922 | 922 | 903 | 907 | -18 | -1.9% | 32,600 |
| 2021/04/19 | 942 | 942 | 917 | 925 | +43 | +4.9% | 124,100 |
| 2021/04/16 | 885 | 887 | 880 | 882 | -8 | -0.9% | 16,700 |
| 2021/04/15 | 889 | 893 | 888 | 890 | -4 | -0.4% | 3,400 |
| 2021/04/14 | 896 | 897 | 890 | 894 | +2 | +0.2% | 6,400 |
| 2021/04/13 | 905 | 905 | 891 | 892 | -13 | -1.4% | 16,000 |
| 2021/04/12 | 902 | 906 | 896 | 905 | +6 | +0.7% | 6,900 |
| 2021/04/09 | 891 | 902 | 891 | 899 | +1 | +0.1% | 7,300 |
| 2021/04/08 | 888 | 901 | 888 | 898 | -2 | -0.2% | 21,800 |
| 2021/04/07 | 886 | 900 | 883 | 900 | +11 | +1.2% | 15,800 |
| 2021/04/06 | 900 | 900 | 886 | 889 | -9 | -1% | 11,500 |
| 2021/04/05 | 887 | 902 | 887 | 898 | +12 | +1.4% | 13,900 |
| 2021/04/02 | 880 | 888 | 876 | 886 | +9 | +1% | 16,800 |
| 2021/04/01 | 903 | 906 | 875 | 877 | -30 | -3.3% | 41,900 |
| 2021/03/31 | 920 | 920 | 901 | 907 | -10 | -1.1% | 20,300 |
| 2021/03/30 | 909 | 922 | 899 | 917 | -8 | -0.9% | 34,400 |
| 2021/03/29 | 949 | 951 | 921 | 925 | -13 | -1.4% | 76,500 |
| 2021/03/26 | 932 | 940 | 925 | 938 | +12 | +1.3% | 31,000 |
| 2021/03/25 | 911 | 928 | 911 | 926 | +18 | +2% | 22,900 |
| 2021/03/24 | 910 | 922 | 907 | 908 | -14 | -1.5% | 44,100 |
| 2021/03/23 | 954 | 954 | 909 | 922 | -32 | -3.4% | 48,700 |
| 2021/03/22 | 953 | 957 | 945 | 954 | +4 | +0.4% | 28,000 |
| 2021/03/19 | 930 | 956 | 930 | 950 | +22 | +2.4% | 34,800 |
| 2021/03/18 | 928 | 935 | 922 | 928 | +6 | +0.7% | 50,100 |
| 2021/03/17 | 920 | 924 | 915 | 922 | +4 | +0.4% | 17,900 |
| 2021/03/16 | 908 | 918 | 908 | 918 | +10 | +1.1% | 25,500 |
851～
900
件表示中 / 3580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 | 121,700円 | +0.1% | +1.6% | 4.52% | 6.88倍 | 0.53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 |
| 日 工 | 71,900円 | +8.9% | +35.3% | 4.45% | 13.84倍 | 0.83倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 前澤給 | 132,000円 | -0.0% | +5.1% | 3.18% | 15.38倍 | 0.69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 |
| ヒラノテク | 180,400円 | -6.3% | -11.6% | 4.99% | 12.99倍 | 0.71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 |
| 三精テクノ | 143,000円 | +22.4% | +49.8% | 3.50% | 8.06倍 | 0.64倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
