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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/21 | 1,360 | 1,360 | 1,342 | 1,360 | +5 | +0.4% | 25,700 |
| 2025/01/20 | 1,341 | 1,356 | 1,341 | 1,355 | +9 | +0.7% | 21,100 |
| 2025/01/17 | 1,362 | 1,388 | 1,333 | 1,346 | -8 | -0.6% | 48,200 |
| 2025/01/16 | 1,380 | 1,383 | 1,347 | 1,354 | -27 | -2% | 53,700 |
| 2025/01/15 | 1,376 | 1,385 | 1,376 | 1,381 | +4 | +0.3% | 21,000 |
| 2025/01/14 | 1,380 | 1,387 | 1,364 | 1,377 | -7 | -0.5% | 43,900 |
| 2025/01/10 | 1,388 | 1,400 | 1,379 | 1,384 | -13 | -0.9% | 19,200 |
| 2025/01/09 | 1,384 | 1,399 | 1,375 | 1,397 | +2 | +0.1% | 39,000 |
| 2025/01/08 | 1,390 | 1,400 | 1,384 | 1,395 | +4 | +0.3% | 31,400 |
| 2025/01/07 | 1,382 | 1,396 | 1,374 | 1,391 | ±0 | ±0% | 50,300 |
| 2025/01/06 | 1,400 | 1,414 | 1,382 | 1,391 | -25 | -1.8% | 96,000 |
| 2024/12/30 | 1,428 | 1,429 | 1,409 | 1,416 | -9 | -0.6% | 38,800 |
| 2024/12/27 | 1,430 | 1,430 | 1,413 | 1,425 | +5 | +0.4% | 32,300 |
| 2024/12/26 | 1,413 | 1,431 | 1,408 | 1,420 | +10 | +0.7% | 28,100 |
| 2024/12/25 | 1,427 | 1,429 | 1,399 | 1,410 | -15 | -1.1% | 32,200 |
| 2024/12/24 | 1,432 | 1,432 | 1,410 | 1,425 | -7 | -0.5% | 30,600 |
| 2024/12/23 | 1,402 | 1,432 | 1,401 | 1,432 | +19 | +1.3% | 40,900 |
| 2024/12/20 | 1,429 | 1,456 | 1,411 | 1,413 | -30 | -2.1% | 70,500 |
51～
100
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
