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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 1,201 | 1,207 | 1,201 | 1,204 | +1 | +0.1% | 10,500 |
| 2017/11/28 | 1,193 | 1,204 | 1,193 | 1,203 | +10 | +0.8% | 16,600 |
| 2017/11/27 | 1,192 | 1,193 | 1,188 | 1,193 | +7 | +0.6% | 10,000 |
| 2017/11/24 | 1,189 | 1,189 | 1,184 | 1,186 | -5 | -0.4% | 13,300 |
| 2017/11/22 | 1,194 | 1,200 | 1,191 | 1,191 | -3 | -0.3% | 13,500 |
| 2017/11/21 | 1,189 | 1,198 | 1,189 | 1,194 | +5 | +0.4% | 8,500 |
| 2017/11/20 | 1,196 | 1,198 | 1,181 | 1,189 | -7 | -0.6% | 11,800 |
| 2017/11/17 | 1,197 | 1,201 | 1,194 | 1,196 | +4 | +0.3% | 11,000 |
| 2017/11/16 | 1,185 | 1,198 | 1,185 | 1,192 | +3 | +0.3% | 10,400 |
| 2017/11/15 | 1,197 | 1,202 | 1,185 | 1,189 | -12 | -1% | 28,600 |
| 2017/11/14 | 1,197 | 1,215 | 1,197 | 1,201 | +2 | +0.2% | 29,800 |
| 2017/11/13 | 1,209 | 1,212 | 1,197 | 1,199 | -7 | -0.6% | 25,000 |
| 2017/11/10 | 1,197 | 1,209 | 1,197 | 1,206 | +7 | +0.6% | 14,400 |
| 2017/11/09 | 1,210 | 1,214 | 1,199 | 1,199 | +18 | +1.5% | 93,000 |
| 2017/11/08 | 1,178 | 1,185 | 1,178 | 1,181 | +5 | +0.4% | 9,600 |
| 2017/11/07 | 1,178 | 1,182 | 1,172 | 1,176 | -3 | -0.3% | 24,200 |
| 2017/11/06 | 1,187 | 1,188 | 1,177 | 1,179 | -8 | -0.7% | 41,900 |
| 2017/11/02 | 1,190 | 1,191 | 1,185 | 1,187 | ±0 | ±0% | 31,400 |
| 2017/11/01 | 1,190 | 1,191 | 1,185 | 1,187 | ±0 | ±0% | 27,000 |
| 2017/10/31 | 1,187 | 1,190 | 1,183 | 1,187 | ±0 | ±0% | 35,700 |
| 2017/10/30 | 1,199 | 1,206 | 1,186 | 1,187 | -30 | -2.5% | 86,600 |
| 2017/10/27 | 1,214 | 1,219 | 1,206 | 1,217 | +6 | +0.5% | 30,200 |
| 2017/10/26 | 1,209 | 1,213 | 1,205 | 1,211 | ±0 | ±0% | 18,500 |
| 2017/10/25 | 1,215 | 1,215 | 1,208 | 1,211 | -1 | -0.1% | 17,300 |
| 2017/10/24 | 1,208 | 1,213 | 1,207 | 1,212 | +1 | +0.1% | 8,700 |
| 2017/10/23 | 1,215 | 1,215 | 1,207 | 1,211 | -1 | -0.1% | 16,600 |
| 2017/10/20 | 1,203 | 1,212 | 1,201 | 1,212 | +8 | +0.7% | 14,600 |
| 2017/10/19 | 1,212 | 1,212 | 1,204 | 1,204 | -8 | -0.7% | 13,100 |
| 2017/10/18 | 1,212 | 1,213 | 1,205 | 1,212 | ±0 | ±0% | 18,300 |
| 2017/10/17 | 1,211 | 1,216 | 1,211 | 1,212 | -1 | -0.1% | 9,600 |
| 2017/10/16 | 1,215 | 1,216 | 1,212 | 1,213 | -2 | -0.2% | 7,000 |
| 2017/10/13 | 1,212 | 1,215 | 1,209 | 1,215 | +4 | +0.3% | 12,900 |
| 2017/10/12 | 1,215 | 1,215 | 1,210 | 1,211 | +1 | +0.1% | 5,200 |
| 2017/10/11 | 1,214 | 1,214 | 1,209 | 1,210 | -4 | -0.3% | 6,300 |
| 2017/10/10 | 1,215 | 1,220 | 1,211 | 1,214 | +1 | +0.1% | 13,600 |
| 2017/10/06 | 1,215 | 1,217 | 1,212 | 1,213 | -2 | -0.2% | 5,200 |
| 2017/10/05 | 1,220 | 1,220 | 1,214 | 1,215 | -5 | -0.4% | 5,200 |
| 2017/10/04 | 1,215 | 1,220 | 1,212 | 1,220 | +5 | +0.4% | 22,600 |
| 2017/10/03 | 1,215 | 1,215 | 1,208 | 1,215 | ±0 | ±0% | 17,900 |
| 2017/10/02 | 1,215 | 1,215 | 1,211 | 1,215 | ±0 | ±0% | 12,300 |
| 2017/09/29 | 1,208 | 1,215 | 1,200 | 1,215 | +7 | +0.6% | 30,900 |
| 2017/09/28 | 1,207 | 1,210 | 1,201 | 1,208 | +5 | +0.4% | 13,800 |
| 2017/09/27 | 1,188 | 1,206 | 1,185 | 1,203 | -13 | -1.1% | 25,900 |
| 2017/09/26 | 1,213 | 1,227 | 1,213 | 1,216 | -5 | -0.4% | 45,600 |
| 2017/09/25 | 1,221 | 1,225 | 1,205 | 1,221 | -1 | -0.1% | 32,400 |
| 2017/09/22 | 1,220 | 1,227 | 1,214 | 1,222 | +1 | +0.1% | 27,000 |
| 2017/09/21 | 1,206 | 1,222 | 1,206 | 1,221 | +16 | +1.3% | 51,200 |
| 2017/09/20 | 1,210 | 1,214 | 1,201 | 1,205 | -2 | -0.2% | 27,600 |
| 2017/09/19 | 1,205 | 1,210 | 1,202 | 1,207 | +6 | +0.5% | 21,900 |
| 2017/09/15 | 1,198 | 1,205 | 1,198 | 1,201 | +2 | +0.2% | 9,900 |
1701～
1750
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
