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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 869 | 871 | 856 | 861 | -7 | -0.8% | 21,500 |
| 2020/03/04 | 880 | 882 | 868 | 868 | -15 | -1.7% | 18,300 |
| 2020/03/03 | 881 | 900 | 881 | 883 | -3 | -0.3% | 49,400 |
| 2020/03/02 | 835 | 892 | 835 | 886 | +16 | +1.8% | 39,800 |
| 2020/02/28 | 877 | 887 | 860 | 870 | -49 | -5.3% | 51,800 |
| 2020/02/27 | 940 | 940 | 912 | 919 | -21 | -2.2% | 23,900 |
| 2020/02/26 | 940 | 941 | 933 | 940 | -5 | -0.5% | 18,700 |
| 2020/02/25 | 939 | 949 | 934 | 945 | -2 | -0.2% | 10,100 |
| 2020/02/21 | 951 | 956 | 943 | 947 | -3 | -0.3% | 12,300 |
| 2020/02/20 | 957 | 957 | 950 | 950 | ±0 | ±0% | 2,800 |
| 2020/02/19 | 948 | 954 | 948 | 950 | +2 | +0.2% | 2,400 |
| 2020/02/18 | 951 | 952 | 946 | 948 | -6 | -0.6% | 6,400 |
| 2020/02/17 | 949 | 955 | 948 | 954 | +5 | +0.5% | 7,100 |
| 2020/02/14 | 948 | 955 | 948 | 949 | -1 | -0.1% | 3,300 |
| 2020/02/13 | 955 | 955 | 949 | 950 | -3 | -0.3% | 4,100 |
| 2020/02/12 | 954 | 958 | 947 | 953 | -1 | -0.1% | 5,500 |
| 2020/02/10 | 949 | 954 | 946 | 954 | +4 | +0.4% | 7,100 |
| 2020/02/07 | 960 | 961 | 949 | 950 | -13 | -1.3% | 19,600 |
| 2020/02/06 | 962 | 974 | 953 | 963 | +8 | +0.8% | 13,700 |
| 2020/02/05 | 963 | 963 | 948 | 955 | +2 | +0.2% | 17,000 |
| 2020/02/04 | 977 | 977 | 953 | 953 | -21 | -2.2% | 26,400 |
| 2020/02/03 | 981 | 981 | 964 | 974 | -7 | -0.7% | 15,500 |
| 2020/01/31 | 976 | 998 | 976 | 981 | -1 | -0.1% | 29,600 |
| 2020/01/30 | 991 | 996 | 982 | 982 | -9 | -0.9% | 14,400 |
| 2020/01/29 | 983 | 992 | 983 | 991 | +7 | +0.7% | 4,600 |
| 2020/01/28 | 987 | 988 | 981 | 984 | -3 | -0.3% | 13,700 |
| 2020/01/27 | 1,000 | 1,002 | 987 | 987 | -15 | -1.5% | 21,300 |
| 2020/01/24 | 1,002 | 1,009 | 1,002 | 1,002 | ±0 | ±0% | 5,300 |
| 2020/01/23 | 1,007 | 1,007 | 1,002 | 1,002 | -5 | -0.5% | 5,400 |
| 2020/01/22 | 1,008 | 1,012 | 1,004 | 1,007 | +1 | +0.1% | 4,800 |
| 2020/01/21 | 1,009 | 1,009 | 1,002 | 1,006 | -3 | -0.3% | 2,400 |
| 2020/01/20 | 1,012 | 1,012 | 1,005 | 1,009 | +6 | +0.6% | 2,700 |
| 2020/01/17 | 1,010 | 1,010 | 1,003 | 1,003 | +3 | +0.3% | 5,400 |
| 2020/01/16 | 1,007 | 1,014 | 1,000 | 1,000 | -10 | -1% | 10,500 |
| 2020/01/15 | 1,010 | 1,014 | 1,006 | 1,010 | +6 | +0.6% | 9,300 |
| 2020/01/14 | 1,012 | 1,019 | 1,004 | 1,004 | -8 | -0.8% | 12,500 |
| 2020/01/10 | 1,013 | 1,015 | 1,007 | 1,012 | +4 | +0.4% | 11,800 |
| 2020/01/09 | 1,002 | 1,008 | 1,002 | 1,008 | +10 | +1% | 9,900 |
| 2020/01/08 | 1,005 | 1,005 | 995 | 998 | -7 | -0.7% | 13,200 |
| 2020/01/07 | 1,002 | 1,015 | 1,002 | 1,005 | +10 | +1% | 17,100 |
| 2020/01/06 | 998 | 1,024 | 994 | 995 | -4 | -0.4% | 35,200 |
| 2019/12/30 | 999 | 1,001 | 996 | 999 | +1 | +0.1% | 7,600 |
| 2019/12/27 | 996 | 999 | 994 | 998 | +9 | +0.9% | 18,400 |
| 2019/12/26 | 986 | 989 | 985 | 989 | +5 | +0.5% | 13,100 |
| 2019/12/25 | 985 | 987 | 978 | 984 | +4 | +0.4% | 18,000 |
| 2019/12/24 | 979 | 983 | 979 | 980 | -1 | -0.1% | 9,500 |
| 2019/12/23 | 977 | 984 | 977 | 981 | ±0 | ±0% | 18,900 |
| 2019/12/20 | 982 | 986 | 977 | 981 | -3 | -0.3% | 16,700 |
| 2019/12/19 | 989 | 992 | 984 | 984 | -5 | -0.5% | 18,000 |
| 2019/12/18 | 993 | 995 | 988 | 989 | -4 | -0.4% | 5,300 |
1151～
1200
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 | 120,500円 | +0.1% | +1.6% | 4.56% | 6.81倍 | 0.52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 | 71,200円 | +8.9% | +35.3% | 4.49% | 13.71倍 | 0.82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 | 133,400円 | -0.0% | +5.1% | 3.15% | 15.54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 |
| 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 | 122,700円 | +22.4% | +49.8% | 4.07% | 6.92倍 | 0.55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
