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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/19 | 1,426 | 1,448 | 1,423 | 1,443 | +16 | +1.1% | 80,100 |
| 2024/12/18 | 1,385 | 1,427 | 1,385 | 1,427 | +37 | +2.7% | 79,300 |
| 2024/12/17 | 1,380 | 1,395 | 1,376 | 1,390 | +4 | +0.3% | 58,400 |
| 2024/12/16 | 1,401 | 1,404 | 1,381 | 1,386 | -15 | -1.1% | 69,800 |
| 2024/12/13 | 1,405 | 1,405 | 1,388 | 1,401 | -6 | -0.4% | 42,400 |
| 2024/12/12 | 1,395 | 1,413 | 1,392 | 1,407 | +18 | +1.3% | 72,500 |
| 2024/12/11 | 1,385 | 1,398 | 1,381 | 1,389 | -4 | -0.3% | 55,500 |
| 2024/12/10 | 1,384 | 1,409 | 1,384 | 1,393 | +9 | +0.7% | 60,000 |
| 2024/12/09 | 1,383 | 1,398 | 1,379 | 1,384 | +6 | +0.4% | 69,200 |
| 2024/12/06 | 1,363 | 1,386 | 1,357 | 1,378 | +16 | +1.2% | 64,000 |
| 2024/12/05 | 1,349 | 1,365 | 1,332 | 1,362 | +19 | +1.4% | 100,000 |
| 2024/12/04 | 1,339 | 1,346 | 1,329 | 1,343 | +4 | +0.3% | 41,300 |
| 2024/12/03 | 1,312 | 1,343 | 1,312 | 1,339 | +20 | +1.5% | 74,700 |
| 2024/12/02 | 1,311 | 1,325 | 1,302 | 1,319 | +10 | +0.8% | 48,900 |
| 2024/11/29 | 1,323 | 1,329 | 1,305 | 1,309 | -14 | -1.1% | 38,900 |
| 2024/11/28 | 1,320 | 1,334 | 1,316 | 1,323 | +3 | +0.2% | 55,800 |
| 2024/11/27 | 1,323 | 1,325 | 1,293 | 1,320 | -3 | -0.2% | 98,600 |
| 2024/11/26 | 1,316 | 1,331 | 1,311 | 1,323 | +11 | +0.8% | 46,000 |
| 2024/11/25 | 1,302 | 1,320 | 1,296 | 1,312 | +5 | +0.4% | 70,300 |
| 2024/11/22 | 1,286 | 1,309 | 1,282 | 1,307 | +28 | +2.2% | 68,900 |
| 2024/11/21 | 1,256 | 1,288 | 1,256 | 1,279 | +23 | +1.8% | 69,100 |
| 2024/11/20 | 1,267 | 1,272 | 1,249 | 1,256 | -4 | -0.3% | 66,200 |
| 2024/11/19 | 1,253 | 1,262 | 1,249 | 1,260 | +11 | +0.9% | 51,900 |
| 2024/11/18 | 1,223 | 1,249 | 1,219 | 1,249 | +26 | +2.1% | 40,100 |
| 2024/11/15 | 1,217 | 1,224 | 1,185 | 1,223 | +6 | +0.5% | 127,400 |
| 2024/11/14 | 1,255 | 1,255 | 1,197 | 1,217 | -31 | -2.5% | 132,400 |
| 2024/11/13 | 1,250 | 1,271 | 1,237 | 1,248 | -20 | -1.6% | 99,100 |
| 2024/11/12 | 1,249 | 1,269 | 1,243 | 1,268 | +13 | +1% | 80,300 |
| 2024/11/11 | 1,252 | 1,272 | 1,227 | 1,255 | -57 | -4.3% | 209,500 |
| 2024/11/08 | 1,280 | 1,315 | 1,274 | 1,312 | +39 | +3.1% | 157,300 |
| 2024/11/07 | 1,250 | 1,273 | 1,246 | 1,273 | +23 | +1.8% | 87,800 |
| 2024/11/06 | 1,234 | 1,250 | 1,221 | 1,250 | +29 | +2.4% | 89,300 |
51～
100
件表示中 / 3673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 | 107,700円 | -7.0% | -33.0% | 5.11% | 10.23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 |
| 前澤給 | 116,600円 | -0.0% | +5.1% | 3.60% | 13.58倍 | 0.61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。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 鈴茂器工 | 190,700円 | +10.0% | +27.8% | 1.73% | 18.28倍 | 1.61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 |
| タツモ | 155,700円 | +14.3% | -15.0% | 2.18% | 6.43倍 | 0.93倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| ヒラノテク | 150,000円 | -6.3% | -11.6% | 6.00% | 10.80倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
