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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,400 | 1,412 | 1,392 | 1,412 | -2 | -0.1% | 50,300 |
| 2024/04/12 | 1,395 | 1,414 | 1,383 | 1,414 | +31 | +2.2% | 80,600 |
| 2024/04/11 | 1,369 | 1,394 | 1,363 | 1,383 | +11 | +0.8% | 62,800 |
| 2024/04/10 | 1,377 | 1,390 | 1,372 | 1,372 | -10 | -0.7% | 40,000 |
| 2024/04/09 | 1,373 | 1,388 | 1,359 | 1,382 | +19 | +1.4% | 69,600 |
| 2024/04/08 | 1,335 | 1,365 | 1,329 | 1,363 | +35 | +2.6% | 46,300 |
| 2024/04/05 | 1,328 | 1,341 | 1,320 | 1,328 | -17 | -1.3% | 45,700 |
| 2024/04/04 | 1,352 | 1,354 | 1,333 | 1,345 | +10 | +0.7% | 49,000 |
| 2024/04/03 | 1,318 | 1,347 | 1,317 | 1,335 | +10 | +0.8% | 49,700 |
| 2024/04/02 | 1,365 | 1,365 | 1,321 | 1,325 | -40 | -2.9% | 86,300 |
| 2024/04/01 | 1,372 | 1,384 | 1,349 | 1,365 | +7 | +0.5% | 82,900 |
| 2024/03/29 | 1,351 | 1,361 | 1,340 | 1,358 | +8 | +0.6% | 54,800 |
| 2024/03/28 | 1,336 | 1,367 | 1,325 | 1,350 | -29 | -2.1% | 113,700 |
| 2024/03/27 | 1,393 | 1,393 | 1,370 | 1,379 | -15 | -1.1% | 120,900 |
| 2024/03/26 | 1,402 | 1,404 | 1,385 | 1,394 | -7 | -0.5% | 54,600 |
| 2024/03/25 | 1,419 | 1,434 | 1,401 | 1,401 | -15 | -1.1% | 60,100 |
| 2024/03/22 | 1,410 | 1,420 | 1,406 | 1,416 | -2 | -0.1% | 47,900 |
| 2024/03/21 | 1,405 | 1,422 | 1,405 | 1,418 | +32 | +2.3% | 90,100 |
| 2024/03/19 | 1,393 | 1,399 | 1,379 | 1,386 | -11 | -0.8% | 74,800 |
| 2024/03/18 | 1,401 | 1,403 | 1,385 | 1,397 | +10 | +0.7% | 73,600 |
| 2024/03/15 | 1,379 | 1,403 | 1,374 | 1,387 | -1 | -0.1% | 80,600 |
| 2024/03/14 | 1,363 | 1,392 | 1,355 | 1,388 | +35 | +2.6% | 76,800 |
| 2024/03/13 | 1,366 | 1,374 | 1,340 | 1,353 | -6 | -0.4% | 89,700 |
| 2024/03/12 | 1,326 | 1,364 | 1,317 | 1,359 | +40 | +3% | 134,400 |
| 2024/03/11 | 1,330 | 1,341 | 1,311 | 1,319 | -24 | -1.8% | 92,600 |
| 2024/03/08 | 1,308 | 1,346 | 1,304 | 1,343 | +42 | +3.2% | 111,500 |
| 2024/03/07 | 1,320 | 1,328 | 1,301 | 1,301 | -15 | -1.1% | 92,200 |
| 2024/03/06 | 1,293 | 1,320 | 1,293 | 1,316 | +23 | +1.8% | 76,700 |
| 2024/03/05 | 1,290 | 1,301 | 1,270 | 1,293 | ±0 | ±0% | 54,400 |
| 2024/03/04 | 1,298 | 1,319 | 1,292 | 1,293 | +7 | +0.5% | 110,100 |
| 2024/03/01 | 1,290 | 1,312 | 1,284 | 1,286 | -1 | -0.1% | 82,800 |
| 2024/02/29 | 1,295 | 1,295 | 1,276 | 1,287 | -8 | -0.6% | 58,800 |
| 2024/02/28 | 1,296 | 1,299 | 1,278 | 1,295 | +2 | +0.2% | 65,200 |
| 2024/02/27 | 1,270 | 1,293 | 1,269 | 1,293 | +25 | +2% | 82,300 |
| 2024/02/26 | 1,261 | 1,271 | 1,252 | 1,268 | +17 | +1.4% | 87,900 |
| 2024/02/22 | 1,257 | 1,265 | 1,244 | 1,251 | -5 | -0.4% | 113,000 |
| 2024/02/21 | 1,276 | 1,276 | 1,252 | 1,256 | -22 | -1.7% | 114,100 |
| 2024/02/20 | 1,276 | 1,283 | 1,268 | 1,278 | +8 | +0.6% | 44,500 |
| 2024/02/19 | 1,259 | 1,277 | 1,255 | 1,270 | +16 | +1.3% | 60,200 |
| 2024/02/16 | 1,245 | 1,265 | 1,245 | 1,254 | +7 | +0.6% | 65,400 |
| 2024/02/15 | 1,276 | 1,276 | 1,245 | 1,247 | -31 | -2.4% | 97,700 |
| 2024/02/14 | 1,291 | 1,296 | 1,264 | 1,278 | -15 | -1.2% | 114,800 |
| 2024/02/13 | 1,279 | 1,304 | 1,254 | 1,293 | +15 | +1.2% | 185,600 |
| 2024/02/09 | 1,217 | 1,281 | 1,211 | 1,278 | +4 | +0.3% | 413,200 |
| 2024/02/08 | 1,315 | 1,315 | 1,270 | 1,274 | -7 | -0.5% | 294,600 |
| 2024/02/07 | 1,284 | 1,286 | 1,271 | 1,281 | +1 | +0.1% | 92,800 |
| 2024/02/06 | 1,285 | 1,288 | 1,274 | 1,280 | -7 | -0.5% | 59,000 |
| 2024/02/05 | 1,292 | 1,292 | 1,278 | 1,287 | +8 | +0.6% | 63,700 |
| 2024/02/02 | 1,305 | 1,305 | 1,279 | 1,279 | -26 | -2% | 120,800 |
| 2024/02/01 | 1,318 | 1,318 | 1,302 | 1,305 | -18 | -1.4% | 64,800 |
151～
200
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
