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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,236 | 1,247 | 1,228 | 1,237 | +1 | +0.1% | 24,100 |
| 2024/06/26 | 1,254 | 1,254 | 1,236 | 1,236 | -15 | -1.2% | 43,300 |
| 2024/06/25 | 1,259 | 1,263 | 1,249 | 1,251 | -2 | -0.2% | 39,100 |
| 2024/06/24 | 1,248 | 1,259 | 1,241 | 1,253 | +14 | +1.1% | 81,800 |
| 2024/06/21 | 1,227 | 1,242 | 1,227 | 1,239 | +17 | +1.4% | 26,900 |
| 2024/06/20 | 1,216 | 1,226 | 1,212 | 1,222 | +6 | +0.5% | 30,200 |
| 2024/06/19 | 1,237 | 1,245 | 1,208 | 1,216 | -23 | -1.9% | 96,700 |
| 2024/06/18 | 1,235 | 1,239 | 1,224 | 1,239 | +23 | +1.9% | 93,000 |
| 2024/06/17 | 1,241 | 1,241 | 1,208 | 1,216 | -29 | -2.3% | 131,400 |
| 2024/06/14 | 1,227 | 1,246 | 1,227 | 1,245 | +14 | +1.1% | 45,900 |
| 2024/06/13 | 1,229 | 1,248 | 1,227 | 1,231 | +6 | +0.5% | 111,500 |
| 2024/06/12 | 1,219 | 1,227 | 1,217 | 1,225 | +12 | +1% | 57,800 |
| 2024/06/11 | 1,210 | 1,218 | 1,208 | 1,213 | +4 | +0.3% | 44,200 |
| 2024/06/10 | 1,180 | 1,209 | 1,179 | 1,209 | +32 | +2.7% | 67,800 |
| 2024/06/07 | 1,158 | 1,177 | 1,158 | 1,177 | +11 | +0.9% | 31,600 |
| 2024/06/06 | 1,170 | 1,170 | 1,154 | 1,166 | -4 | -0.3% | 83,400 |
| 2024/06/05 | 1,173 | 1,182 | 1,167 | 1,170 | -2 | -0.2% | 42,000 |
| 2024/06/04 | 1,174 | 1,179 | 1,169 | 1,172 | -13 | -1.1% | 41,300 |
| 2024/06/03 | 1,180 | 1,197 | 1,168 | 1,185 | +28 | +2.4% | 127,100 |
| 2024/05/31 | 1,139 | 1,167 | 1,138 | 1,157 | +21 | +1.8% | 60,100 |
| 2024/05/30 | 1,137 | 1,147 | 1,130 | 1,136 | -11 | -1% | 86,400 |
| 2024/05/29 | 1,173 | 1,176 | 1,147 | 1,147 | -23 | -2% | 58,100 |
| 2024/05/28 | 1,160 | 1,179 | 1,156 | 1,170 | +11 | +0.9% | 71,900 |
| 2024/05/27 | 1,156 | 1,159 | 1,148 | 1,159 | +3 | +0.3% | 66,900 |
| 2024/05/24 | 1,146 | 1,169 | 1,140 | 1,156 | +1 | +0.1% | 60,200 |
| 2024/05/23 | 1,170 | 1,171 | 1,153 | 1,155 | -13 | -1.1% | 74,800 |
| 2024/05/22 | 1,176 | 1,181 | 1,168 | 1,168 | -15 | -1.3% | 80,700 |
| 2024/05/21 | 1,202 | 1,203 | 1,176 | 1,183 | -9 | -0.8% | 102,500 |
| 2024/05/20 | 1,193 | 1,203 | 1,187 | 1,192 | -2 | -0.2% | 100,000 |
| 2024/05/17 | 1,197 | 1,205 | 1,189 | 1,194 | -16 | -1.3% | 71,100 |
| 2024/05/16 | 1,217 | 1,217 | 1,192 | 1,210 | -7 | -0.6% | 89,600 |
| 2024/05/15 | 1,247 | 1,248 | 1,217 | 1,217 | -20 | -1.6% | 80,100 |
| 2024/05/14 | 1,245 | 1,250 | 1,231 | 1,237 | -10 | -0.8% | 113,200 |
| 2024/05/13 | 1,281 | 1,300 | 1,246 | 1,247 | -12 | -1% | 185,700 |
| 2024/05/10 | 1,268 | 1,274 | 1,243 | 1,259 | +7 | +0.6% | 109,300 |
| 2024/05/09 | 1,256 | 1,258 | 1,241 | 1,252 | -6 | -0.5% | 69,700 |
| 2024/05/08 | 1,263 | 1,267 | 1,256 | 1,258 | -2 | -0.2% | 38,000 |
| 2024/05/07 | 1,276 | 1,276 | 1,257 | 1,260 | +5 | +0.4% | 48,800 |
| 2024/05/02 | 1,275 | 1,280 | 1,255 | 1,255 | -23 | -1.8% | 74,800 |
| 2024/05/01 | 1,266 | 1,289 | 1,265 | 1,278 | +13 | +1% | 110,200 |
| 2024/04/30 | 1,300 | 1,309 | 1,262 | 1,265 | -103 | -7.5% | 410,700 |
| 2024/04/26 | 1,374 | 1,381 | 1,360 | 1,368 | -9 | -0.7% | 60,900 |
| 2024/04/25 | 1,390 | 1,393 | 1,377 | 1,377 | -17 | -1.2% | 23,600 |
| 2024/04/24 | 1,380 | 1,396 | 1,373 | 1,394 | +25 | +1.8% | 43,300 |
| 2024/04/23 | 1,347 | 1,375 | 1,347 | 1,369 | +20 | +1.5% | 43,700 |
| 2024/04/22 | 1,340 | 1,358 | 1,340 | 1,349 | +20 | +1.5% | 43,400 |
| 2024/04/19 | 1,370 | 1,370 | 1,323 | 1,329 | -41 | -3% | 56,600 |
| 2024/04/18 | 1,344 | 1,372 | 1,340 | 1,370 | +26 | +1.9% | 32,600 |
| 2024/04/17 | 1,370 | 1,370 | 1,340 | 1,344 | -21 | -1.5% | 54,700 |
| 2024/04/16 | 1,400 | 1,409 | 1,365 | 1,365 | -47 | -3.3% | 75,900 |
101～
150
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
