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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,118 | 1,118 | 1,100 | 1,104 | -13 | -1.2% | 7,800 |
| 2017/04/19 | 1,092 | 1,117 | 1,092 | 1,117 | +33 | +3% | 13,200 |
| 2017/04/18 | 1,095 | 1,097 | 1,082 | 1,084 | +15 | +1.4% | 8,200 |
| 2017/04/17 | 1,055 | 1,075 | 1,055 | 1,069 | +9 | +0.8% | 8,600 |
| 2017/04/14 | 1,060 | 1,066 | 1,053 | 1,060 | ±0 | ±0% | 7,700 |
| 2017/04/13 | 1,050 | 1,060 | 1,050 | 1,060 | +8 | +0.8% | 14,900 |
| 2017/04/12 | 1,072 | 1,072 | 1,050 | 1,052 | -21 | -2% | 27,300 |
| 2017/04/11 | 1,085 | 1,089 | 1,073 | 1,073 | -12 | -1.1% | 15,100 |
| 2017/04/10 | 1,086 | 1,090 | 1,083 | 1,085 | -1 | -0.1% | 10,400 |
| 2017/04/07 | 1,085 | 1,094 | 1,081 | 1,086 | ±0 | ±0% | 19,500 |
| 2017/04/06 | 1,097 | 1,105 | 1,084 | 1,086 | -14 | -1.3% | 25,300 |
| 2017/04/05 | 1,098 | 1,110 | 1,097 | 1,100 | +2 | +0.2% | 18,700 |
| 2017/04/04 | 1,101 | 1,103 | 1,093 | 1,098 | -4 | -0.4% | 32,300 |
| 2017/04/03 | 1,127 | 1,127 | 1,100 | 1,102 | -28 | -2.5% | 32,800 |
| 2017/03/31 | 1,144 | 1,154 | 1,130 | 1,130 | -14 | -1.2% | 43,400 |
| 2017/03/30 | 1,146 | 1,165 | 1,142 | 1,144 | -1 | -0.1% | 26,300 |
| 2017/03/29 | 1,132 | 1,163 | 1,132 | 1,145 | -69 | -5.7% | 65,100 |
| 2017/03/28 | 1,218 | 1,224 | 1,211 | 1,214 | -2 | -0.2% | 47,100 |
| 2017/03/27 | 1,214 | 1,224 | 1,208 | 1,216 | +9 | +0.7% | 42,400 |
| 2017/03/24 | 1,202 | 1,212 | 1,201 | 1,207 | +5 | +0.4% | 25,700 |
| 2017/03/23 | 1,200 | 1,210 | 1,198 | 1,202 | -5 | -0.4% | 48,200 |
| 2017/03/22 | 1,205 | 1,211 | 1,198 | 1,207 | -3 | -0.2% | 29,000 |
| 2017/03/21 | 1,223 | 1,223 | 1,189 | 1,210 | -31 | -2.5% | 144,800 |
| 2017/03/17 | 1,258 | 1,260 | 1,236 | 1,241 | -17 | -1.4% | 46,800 |
| 2017/03/16 | 1,260 | 1,264 | 1,258 | 1,258 | -2 | -0.2% | 22,400 |
| 2017/03/15 | 1,261 | 1,266 | 1,259 | 1,260 | -1 | -0.1% | 22,800 |
| 2017/03/14 | 1,266 | 1,271 | 1,261 | 1,261 | -7 | -0.6% | 22,100 |
| 2017/03/13 | 1,278 | 1,279 | 1,268 | 1,268 | -7 | -0.5% | 28,800 |
| 2017/03/10 | 1,280 | 1,282 | 1,273 | 1,275 | -2 | -0.2% | 21,500 |
| 2017/03/09 | 1,272 | 1,281 | 1,269 | 1,277 | +7 | +0.6% | 16,700 |
| 2017/03/08 | 1,268 | 1,270 | 1,262 | 1,270 | +11 | +0.9% | 10,700 |
| 2017/03/07 | 1,260 | 1,263 | 1,258 | 1,259 | +1 | +0.1% | 14,300 |
| 2017/03/06 | 1,260 | 1,265 | 1,256 | 1,258 | -2 | -0.2% | 15,300 |
| 2017/03/03 | 1,255 | 1,261 | 1,250 | 1,260 | +5 | +0.4% | 18,300 |
| 2017/03/02 | 1,247 | 1,257 | 1,247 | 1,255 | +8 | +0.6% | 15,300 |
| 2017/03/01 | 1,250 | 1,255 | 1,240 | 1,247 | -3 | -0.2% | 18,400 |
| 2017/02/28 | 1,248 | 1,272 | 1,246 | 1,250 | +2 | +0.2% | 16,000 |
| 2017/02/27 | 1,254 | 1,255 | 1,240 | 1,248 | -6 | -0.5% | 27,400 |
| 2017/02/24 | 1,228 | 1,254 | 1,228 | 1,254 | +26 | +2.1% | 46,200 |
| 2017/02/23 | 1,222 | 1,228 | 1,215 | 1,228 | +12 | +1% | 22,500 |
| 2017/02/22 | 1,220 | 1,224 | 1,216 | 1,216 | -4 | -0.3% | 15,000 |
| 2017/02/21 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 10,800 |
| 2017/02/20 | 1,206 | 1,216 | 1,205 | 1,210 | +8 | +0.7% | 11,000 |
| 2017/02/17 | 1,201 | 1,210 | 1,201 | 1,202 | -2 | -0.2% | 14,400 |
| 2017/02/16 | 1,200 | 1,205 | 1,200 | 1,204 | +5 | +0.4% | 18,700 |
| 2017/02/15 | 1,205 | 1,205 | 1,199 | 1,199 | -1 | -0.1% | 11,900 |
| 2017/02/14 | 1,197 | 1,204 | 1,196 | 1,200 | +4 | +0.3% | 20,900 |
| 2017/02/13 | 1,199 | 1,205 | 1,195 | 1,196 | -2 | -0.2% | 25,500 |
| 2017/02/10 | 1,190 | 1,200 | 1,190 | 1,198 | +12 | +1% | 26,700 |
| 2017/02/09 | 1,191 | 1,196 | 1,186 | 1,186 | -2 | -0.2% | 21,200 |
1851～
1900
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
