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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,222 | 1,248 | 1,207 | 1,243 | +2 | +0.2% | 111,200 |
| 2024/09/06 | 1,272 | 1,272 | 1,235 | 1,241 | -26 | -2.1% | 39,800 |
| 2024/09/05 | 1,268 | 1,288 | 1,257 | 1,267 | -3 | -0.2% | 30,200 |
| 2024/09/04 | 1,286 | 1,295 | 1,265 | 1,270 | -40 | -3.1% | 58,900 |
| 2024/09/03 | 1,255 | 1,319 | 1,255 | 1,310 | +49 | +3.9% | 129,800 |
| 2024/09/02 | 1,271 | 1,272 | 1,239 | 1,261 | -4 | -0.3% | 73,100 |
| 2024/08/30 | 1,255 | 1,271 | 1,250 | 1,265 | +12 | +1% | 30,500 |
| 2024/08/29 | 1,233 | 1,255 | 1,233 | 1,253 | +11 | +0.9% | 27,700 |
| 2024/08/28 | 1,226 | 1,242 | 1,220 | 1,242 | +3 | +0.2% | 31,400 |
| 2024/08/27 | 1,219 | 1,241 | 1,211 | 1,239 | +20 | +1.6% | 32,800 |
| 2024/08/26 | 1,202 | 1,219 | 1,194 | 1,219 | +29 | +2.4% | 45,600 |
| 2024/08/23 | 1,179 | 1,209 | 1,176 | 1,190 | +11 | +0.9% | 26,600 |
| 2024/08/22 | 1,172 | 1,179 | 1,165 | 1,179 | +3 | +0.3% | 44,500 |
| 2024/08/21 | 1,168 | 1,179 | 1,165 | 1,176 | -2 | -0.2% | 20,900 |
| 2024/08/20 | 1,200 | 1,200 | 1,177 | 1,178 | -4 | -0.3% | 54,000 |
| 2024/08/19 | 1,207 | 1,207 | 1,175 | 1,182 | -24 | -2% | 44,800 |
| 2024/08/16 | 1,202 | 1,208 | 1,192 | 1,206 | +16 | +1.3% | 50,600 |
| 2024/08/15 | 1,178 | 1,203 | 1,162 | 1,190 | +28 | +2.4% | 69,700 |
| 2024/08/14 | 1,151 | 1,168 | 1,143 | 1,162 | +10 | +0.9% | 56,000 |
| 2024/08/13 | 1,181 | 1,181 | 1,135 | 1,152 | -30 | -2.5% | 126,400 |
| 2024/08/09 | 1,171 | 1,236 | 1,151 | 1,182 | -5 | -0.4% | 173,000 |
| 2024/08/08 | 1,189 | 1,204 | 1,173 | 1,187 | -2 | -0.2% | 151,200 |
| 2024/08/07 | 1,182 | 1,210 | 1,163 | 1,189 | -1 | -0.1% | 170,300 |
| 2024/08/06 | 1,148 | 1,208 | 1,146 | 1,190 | +117 | +10.9% | 138,300 |
| 2024/08/05 | 1,162 | 1,191 | 1,066 | 1,073 | -142 | -11.7% | 221,800 |
| 2024/08/02 | 1,239 | 1,245 | 1,208 | 1,215 | -47 | -3.7% | 149,500 |
| 2024/08/01 | 1,307 | 1,308 | 1,260 | 1,262 | -54 | -4.1% | 54,900 |
| 2024/07/31 | 1,300 | 1,316 | 1,295 | 1,316 | +15 | +1.2% | 24,900 |
| 2024/07/30 | 1,300 | 1,309 | 1,300 | 1,301 | +4 | +0.3% | 28,800 |
| 2024/07/29 | 1,280 | 1,303 | 1,280 | 1,297 | +20 | +1.6% | 29,300 |
| 2024/07/26 | 1,277 | 1,289 | 1,273 | 1,277 | ±0 | ±0% | 22,000 |
| 2024/07/25 | 1,283 | 1,286 | 1,274 | 1,277 | -17 | -1.3% | 52,200 |
| 2024/07/24 | 1,309 | 1,309 | 1,288 | 1,294 | -15 | -1.1% | 38,700 |
| 2024/07/23 | 1,283 | 1,310 | 1,276 | 1,309 | +34 | +2.7% | 46,600 |
| 2024/07/22 | 1,271 | 1,283 | 1,268 | 1,275 | -2 | -0.2% | 49,200 |
| 2024/07/19 | 1,277 | 1,279 | 1,268 | 1,277 | -8 | -0.6% | 34,700 |
| 2024/07/18 | 1,293 | 1,294 | 1,284 | 1,285 | -12 | -0.9% | 20,300 |
| 2024/07/17 | 1,300 | 1,301 | 1,289 | 1,297 | -2 | -0.2% | 27,300 |
| 2024/07/16 | 1,301 | 1,306 | 1,289 | 1,299 | +2 | +0.2% | 32,600 |
| 2024/07/12 | 1,280 | 1,305 | 1,280 | 1,297 | +14 | +1.1% | 82,100 |
| 2024/07/11 | 1,255 | 1,292 | 1,255 | 1,283 | +36 | +2.9% | 66,200 |
| 2024/07/10 | 1,253 | 1,254 | 1,242 | 1,247 | -4 | -0.3% | 30,300 |
| 2024/07/09 | 1,255 | 1,257 | 1,245 | 1,251 | -4 | -0.3% | 52,700 |
| 2024/07/08 | 1,264 | 1,269 | 1,255 | 1,255 | -5 | -0.4% | 51,200 |
| 2024/07/05 | 1,269 | 1,276 | 1,260 | 1,260 | ±0 | ±0% | 29,200 |
| 2024/07/04 | 1,270 | 1,279 | 1,260 | 1,260 | +5 | +0.4% | 39,700 |
| 2024/07/03 | 1,270 | 1,270 | 1,253 | 1,255 | -11 | -0.9% | 31,200 |
| 2024/07/02 | 1,268 | 1,270 | 1,253 | 1,266 | +3 | +0.2% | 49,500 |
| 2024/07/01 | 1,236 | 1,265 | 1,236 | 1,263 | +30 | +2.4% | 70,900 |
| 2024/06/28 | 1,242 | 1,242 | 1,225 | 1,233 | -4 | -0.3% | 25,300 |
51～
100
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
