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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/11/05 | 1,240 | 1,240 | 1,211 | 1,221 | -9 | -0.7% | 70,200 |
| 2024/11/01 | 1,277 | 1,277 | 1,215 | 1,230 | -50 | -3.9% | 181,300 |
| 2024/10/31 | 1,290 | 1,291 | 1,276 | 1,280 | +3 | +0.2% | 28,700 |
| 2024/10/30 | 1,298 | 1,298 | 1,268 | 1,277 | -14 | -1.1% | 30,700 |
| 2024/10/29 | 1,277 | 1,295 | 1,277 | 1,291 | +24 | +1.9% | 25,200 |
| 2024/10/28 | 1,276 | 1,280 | 1,256 | 1,267 | +4 | +0.3% | 35,000 |
| 2024/10/25 | 1,277 | 1,277 | 1,250 | 1,263 | -12 | -0.9% | 31,500 |
| 2024/10/24 | 1,260 | 1,275 | 1,251 | 1,275 | +6 | +0.5% | 32,500 |
| 2024/10/23 | 1,287 | 1,287 | 1,265 | 1,269 | -18 | -1.4% | 31,000 |
| 2024/10/22 | 1,320 | 1,320 | 1,285 | 1,287 | -33 | -2.5% | 34,000 |
| 2024/10/21 | 1,324 | 1,324 | 1,317 | 1,320 | -4 | -0.3% | 10,400 |
| 2024/10/18 | 1,327 | 1,327 | 1,314 | 1,324 | -3 | -0.2% | 25,000 |
| 2024/10/17 | 1,325 | 1,327 | 1,317 | 1,327 | +8 | +0.6% | 25,900 |
| 2024/10/16 | 1,317 | 1,332 | 1,310 | 1,319 | +2 | +0.2% | 42,300 |
| 2024/10/15 | 1,320 | 1,330 | 1,314 | 1,317 | -5 | -0.4% | 37,000 |
| 2024/10/11 | 1,327 | 1,331 | 1,321 | 1,322 | -4 | -0.3% | 31,400 |
| 2024/10/10 | 1,319 | 1,326 | 1,310 | 1,326 | +7 | +0.5% | 20,400 |
| 2024/10/09 | 1,327 | 1,329 | 1,311 | 1,319 | +1 | +0.1% | 22,200 |
101～
150
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
