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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 1,220 | 1,227 | 1,211 | 1,211 | +6 | +0.5% | 3,100 |
| 2018/07/09 | 1,230 | 1,234 | 1,203 | 1,205 | -22 | -1.8% | 7,900 |
| 2018/07/06 | 1,238 | 1,239 | 1,220 | 1,227 | +13 | +1.1% | 8,700 |
| 2018/07/05 | 1,226 | 1,232 | 1,210 | 1,214 | +1 | +0.1% | 10,400 |
| 2018/07/04 | 1,214 | 1,224 | 1,208 | 1,213 | +9 | +0.7% | 6,700 |
| 2018/07/03 | 1,202 | 1,226 | 1,202 | 1,204 | -3 | -0.2% | 15,500 |
| 2018/07/02 | 1,234 | 1,234 | 1,206 | 1,207 | -28 | -2.3% | 12,000 |
| 2018/06/29 | 1,213 | 1,235 | 1,206 | 1,235 | +31 | +2.6% | 6,300 |
| 2018/06/28 | 1,212 | 1,213 | 1,201 | 1,204 | -8 | -0.7% | 4,600 |
| 2018/06/27 | 1,203 | 1,214 | 1,195 | 1,212 | +12 | +1% | 14,600 |
| 2018/06/26 | 1,205 | 1,205 | 1,195 | 1,200 | +1 | +0.1% | 10,500 |
| 2018/06/25 | 1,200 | 1,219 | 1,198 | 1,199 | -6 | -0.5% | 11,100 |
| 2018/06/22 | 1,196 | 1,207 | 1,195 | 1,205 | +9 | +0.8% | 10,200 |
| 2018/06/21 | 1,196 | 1,205 | 1,188 | 1,196 | ±0 | ±0% | 12,500 |
| 2018/06/20 | 1,196 | 1,201 | 1,184 | 1,196 | -2 | -0.2% | 10,900 |
| 2018/06/19 | 1,215 | 1,215 | 1,193 | 1,198 | -22 | -1.8% | 21,600 |
| 2018/06/18 | 1,222 | 1,230 | 1,212 | 1,220 | -11 | -0.9% | 22,200 |
| 2018/06/15 | 1,238 | 1,239 | 1,228 | 1,231 | -8 | -0.6% | 11,700 |
| 2018/06/14 | 1,235 | 1,240 | 1,235 | 1,239 | ±0 | ±0% | 10,900 |
| 2018/06/13 | 1,235 | 1,247 | 1,235 | 1,239 | +1 | +0.1% | 14,800 |
| 2018/06/12 | 1,243 | 1,244 | 1,230 | 1,238 | -5 | -0.4% | 10,400 |
| 2018/06/11 | 1,245 | 1,246 | 1,224 | 1,243 | -2 | -0.2% | 16,500 |
| 2018/06/08 | 1,246 | 1,248 | 1,242 | 1,245 | +3 | +0.2% | 2,900 |
| 2018/06/07 | 1,236 | 1,258 | 1,236 | 1,242 | +7 | +0.6% | 11,500 |
| 2018/06/06 | 1,236 | 1,243 | 1,235 | 1,235 | ±0 | ±0% | 4,800 |
| 2018/06/05 | 1,235 | 1,242 | 1,235 | 1,235 | ±0 | ±0% | 9,600 |
| 2018/06/04 | 1,243 | 1,245 | 1,231 | 1,235 | -8 | -0.6% | 18,100 |
| 2018/06/01 | 1,247 | 1,259 | 1,243 | 1,243 | -4 | -0.3% | 8,600 |
| 2018/05/31 | 1,245 | 1,254 | 1,242 | 1,247 | +6 | +0.5% | 2,900 |
| 2018/05/30 | 1,242 | 1,253 | 1,241 | 1,241 | -5 | -0.4% | 8,300 |
| 2018/05/29 | 1,257 | 1,260 | 1,244 | 1,246 | -11 | -0.9% | 10,700 |
| 2018/05/28 | 1,244 | 1,268 | 1,244 | 1,257 | +15 | +1.2% | 7,300 |
| 2018/05/25 | 1,251 | 1,260 | 1,242 | 1,242 | -9 | -0.7% | 10,200 |
| 2018/05/24 | 1,271 | 1,278 | 1,251 | 1,251 | -22 | -1.7% | 9,500 |
| 2018/05/23 | 1,288 | 1,288 | 1,273 | 1,273 | -12 | -0.9% | 4,100 |
| 2018/05/22 | 1,275 | 1,295 | 1,275 | 1,285 | +10 | +0.8% | 8,600 |
| 2018/05/21 | 1,273 | 1,287 | 1,271 | 1,275 | +2 | +0.2% | 12,200 |
| 2018/05/18 | 1,278 | 1,281 | 1,272 | 1,273 | -2 | -0.2% | 9,100 |
| 2018/05/17 | 1,260 | 1,297 | 1,260 | 1,275 | +11 | +0.9% | 12,500 |
| 2018/05/16 | 1,251 | 1,284 | 1,251 | 1,264 | +13 | +1% | 18,600 |
| 2018/05/15 | 1,248 | 1,255 | 1,241 | 1,251 | +1 | +0.1% | 15,200 |
| 2018/05/14 | 1,231 | 1,260 | 1,223 | 1,250 | -32 | -2.5% | 56,900 |
| 2018/05/11 | 1,302 | 1,307 | 1,272 | 1,282 | -22 | -1.7% | 32,800 |
| 2018/05/10 | 1,306 | 1,311 | 1,301 | 1,304 | -2 | -0.2% | 7,000 |
| 2018/05/09 | 1,305 | 1,313 | 1,305 | 1,306 | -2 | -0.2% | 6,500 |
| 2018/05/08 | 1,301 | 1,324 | 1,301 | 1,308 | +5 | +0.4% | 6,500 |
| 2018/05/07 | 1,330 | 1,330 | 1,301 | 1,303 | -14 | -1.1% | 11,100 |
| 2018/05/02 | 1,298 | 1,332 | 1,298 | 1,317 | +22 | +1.7% | 15,900 |
| 2018/05/01 | 1,300 | 1,313 | 1,288 | 1,295 | -5 | -0.4% | 18,400 |
| 2018/04/27 | 1,308 | 1,310 | 1,296 | 1,300 | -8 | -0.6% | 8,900 |
1551～
1600
件表示中 / 3581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 | 122,300円 | +0.1% | +1.6% | 4.50% | 6.91倍 | 0.53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 | 71,500円 | +8.9% | +35.3% | 4.48% | 13.76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 | 131,000円 | -0.0% | +5.1% | 3.21% | 15.26倍 | 0.69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 | 181,700円 | -6.3% | -11.6% | 4.95% | 13.09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 |
| 西電機 | 184,400円 | +4.1% | +6.7% | 4.56% | 13.39倍 | 0.93倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
市場注目の銘柄
チャート関連のコラム
