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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,168 | 1,179 | 1,165 | 1,176 | -2 | -0.2% | 20,900 |
| 2024/08/20 | 1,200 | 1,200 | 1,177 | 1,178 | -4 | -0.3% | 54,000 |
| 2024/08/19 | 1,207 | 1,207 | 1,175 | 1,182 | -24 | -2% | 44,800 |
| 2024/08/16 | 1,202 | 1,208 | 1,192 | 1,206 | +16 | +1.3% | 50,600 |
| 2024/08/15 | 1,178 | 1,203 | 1,162 | 1,190 | +28 | +2.4% | 69,700 |
| 2024/08/14 | 1,151 | 1,168 | 1,143 | 1,162 | +10 | +0.9% | 56,000 |
| 2024/08/13 | 1,181 | 1,181 | 1,135 | 1,152 | -30 | -2.5% | 126,400 |
| 2024/08/09 | 1,171 | 1,236 | 1,151 | 1,182 | -5 | -0.4% | 173,000 |
| 2024/08/08 | 1,189 | 1,204 | 1,173 | 1,187 | -2 | -0.2% | 151,200 |
| 2024/08/07 | 1,182 | 1,210 | 1,163 | 1,189 | -1 | -0.1% | 170,300 |
| 2024/08/06 | 1,148 | 1,208 | 1,146 | 1,190 | +117 | +10.9% | 138,300 |
| 2024/08/05 | 1,162 | 1,191 | 1,066 | 1,073 | -142 | -11.7% | 221,800 |
| 2024/08/02 | 1,239 | 1,245 | 1,208 | 1,215 | -47 | -3.7% | 149,500 |
| 2024/08/01 | 1,307 | 1,308 | 1,260 | 1,262 | -54 | -4.1% | 54,900 |
| 2024/07/31 | 1,300 | 1,316 | 1,295 | 1,316 | +15 | +1.2% | 24,900 |
| 2024/07/30 | 1,300 | 1,309 | 1,300 | 1,301 | +4 | +0.3% | 28,800 |
| 2024/07/29 | 1,280 | 1,303 | 1,280 | 1,297 | +20 | +1.6% | 29,300 |
| 2024/07/26 | 1,277 | 1,289 | 1,273 | 1,277 | ±0 | ±0% | 22,000 |
| 2024/07/25 | 1,283 | 1,286 | 1,274 | 1,277 | -17 | -1.3% | 52,200 |
| 2024/07/24 | 1,309 | 1,309 | 1,288 | 1,294 | -15 | -1.1% | 38,700 |
| 2024/07/23 | 1,283 | 1,310 | 1,276 | 1,309 | +34 | +2.7% | 46,600 |
| 2024/07/22 | 1,271 | 1,283 | 1,268 | 1,275 | -2 | -0.2% | 49,200 |
| 2024/07/19 | 1,277 | 1,279 | 1,268 | 1,277 | -8 | -0.6% | 34,700 |
| 2024/07/18 | 1,293 | 1,294 | 1,284 | 1,285 | -12 | -0.9% | 20,300 |
| 2024/07/17 | 1,300 | 1,301 | 1,289 | 1,297 | -2 | -0.2% | 27,300 |
| 2024/07/16 | 1,301 | 1,306 | 1,289 | 1,299 | +2 | +0.2% | 32,600 |
| 2024/07/12 | 1,280 | 1,305 | 1,280 | 1,297 | +14 | +1.1% | 82,100 |
| 2024/07/11 | 1,255 | 1,292 | 1,255 | 1,283 | +36 | +2.9% | 66,200 |
| 2024/07/10 | 1,253 | 1,254 | 1,242 | 1,247 | -4 | -0.3% | 30,300 |
| 2024/07/09 | 1,255 | 1,257 | 1,245 | 1,251 | -4 | -0.3% | 52,700 |
| 2024/07/08 | 1,264 | 1,269 | 1,255 | 1,255 | -5 | -0.4% | 51,200 |
| 2024/07/05 | 1,269 | 1,276 | 1,260 | 1,260 | ±0 | ±0% | 29,200 |
| 2024/07/04 | 1,270 | 1,279 | 1,260 | 1,260 | +5 | +0.4% | 39,700 |
| 2024/07/03 | 1,270 | 1,270 | 1,253 | 1,255 | -11 | -0.9% | 31,200 |
| 2024/07/02 | 1,268 | 1,270 | 1,253 | 1,266 | +3 | +0.2% | 49,500 |
| 2024/07/01 | 1,236 | 1,265 | 1,236 | 1,263 | +30 | +2.4% | 70,900 |
| 2024/06/28 | 1,242 | 1,242 | 1,225 | 1,233 | -4 | -0.3% | 25,300 |
| 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 |
151～
200
件表示中 / 3673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 | 107,700円 | -7.0% | -33.0% | 5.11% | 10.23倍 | 0.47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 |
| 前澤給 | 116,600円 | -0.0% | +5.1% | 3.60% | 13.58倍 | 0.61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。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 鈴茂器工 | 190,700円 | +10.0% | +27.8% | 1.73% | 18.28倍 | 1.61倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| タツモ | 155,700円 | +14.3% | -15.0% | 2.18% | 6.43倍 | 0.93倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| ヒラノテク | 150,000円 | -6.3% | -11.6% | 6.00% | 10.80倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
