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 |
|---|---|---|---|---|---|---|---|
| 2015/08/31 | 1,403 | 1,403 | 1,384 | 1,387 | -11 | -0.8% | 5,900 |
| 2015/08/28 | 1,394 | 1,399 | 1,388 | 1,398 | +14 | +1% | 9,700 |
| 2015/08/27 | 1,360 | 1,384 | 1,358 | 1,384 | +33 | +2.4% | 11,300 |
| 2015/08/26 | 1,327 | 1,362 | 1,315 | 1,351 | +23 | +1.7% | 23,200 |
| 2015/08/25 | 1,300 | 1,341 | 1,275 | 1,328 | -23 | -1.7% | 55,200 |
| 2015/08/24 | 1,371 | 1,392 | 1,351 | 1,351 | -43 | -3.1% | 39,900 |
| 2015/08/21 | 1,383 | 1,411 | 1,380 | 1,394 | -1 | -0.1% | 18,900 |
| 2015/08/20 | 1,420 | 1,423 | 1,390 | 1,395 | -35 | -2.4% | 35,100 |
| 2015/08/19 | 1,427 | 1,431 | 1,424 | 1,430 | +4 | +0.3% | 4,500 |
| 2015/08/18 | 1,430 | 1,437 | 1,421 | 1,426 | -5 | -0.3% | 27,400 |
| 2015/08/17 | 1,429 | 1,433 | 1,428 | 1,431 | +2 | +0.1% | 7,900 |
| 2015/08/14 | 1,428 | 1,433 | 1,428 | 1,429 | +1 | +0.1% | 6,800 |
| 2015/08/13 | 1,425 | 1,437 | 1,425 | 1,428 | +4 | +0.3% | 3,200 |
| 2015/08/12 | 1,430 | 1,436 | 1,424 | 1,424 | -12 | -0.8% | 23,300 |
| 2015/08/11 | 1,450 | 1,450 | 1,435 | 1,436 | -10 | -0.7% | 9,100 |
| 2015/08/10 | 1,439 | 1,450 | 1,432 | 1,446 | +16 | +1.1% | 37,300 |
| 2015/08/07 | 1,430 | 1,433 | 1,428 | 1,430 | +2 | +0.1% | 8,700 |
| 2015/08/06 | 1,443 | 1,443 | 1,428 | 1,428 | -13 | -0.9% | 9,300 |
| 2015/08/05 | 1,433 | 1,443 | 1,430 | 1,441 | +11 | +0.8% | 15,000 |
| 2015/08/04 | 1,429 | 1,437 | 1,429 | 1,430 | -2 | -0.1% | 6,200 |
| 2015/08/03 | 1,439 | 1,442 | 1,432 | 1,432 | -1 | -0.1% | 15,500 |
| 2015/07/31 | 1,430 | 1,434 | 1,427 | 1,433 | -12 | -0.8% | 29,300 |
| 2015/07/30 | 1,429 | 1,445 | 1,429 | 1,445 | +17 | +1.2% | 19,800 |
| 2015/07/29 | 1,433 | 1,433 | 1,424 | 1,428 | +5 | +0.4% | 8,400 |
| 2015/07/28 | 1,425 | 1,430 | 1,421 | 1,423 | -10 | -0.7% | 11,500 |
| 2015/07/27 | 1,435 | 1,435 | 1,428 | 1,433 | +5 | +0.4% | 3,500 |
| 2015/07/24 | 1,432 | 1,435 | 1,428 | 1,428 | -6 | -0.4% | 16,700 |
| 2015/07/23 | 1,437 | 1,439 | 1,432 | 1,434 | -3 | -0.2% | 7,500 |
| 2015/07/22 | 1,436 | 1,440 | 1,431 | 1,437 | -6 | -0.4% | 11,100 |
| 2015/07/21 | 1,436 | 1,443 | 1,434 | 1,443 | +8 | +0.6% | 7,000 |
| 2015/07/17 | 1,449 | 1,449 | 1,434 | 1,435 | -7 | -0.5% | 5,700 |
| 2015/07/16 | 1,446 | 1,447 | 1,434 | 1,442 | -4 | -0.3% | 10,800 |
| 2015/07/15 | 1,444 | 1,449 | 1,429 | 1,446 | +2 | +0.1% | 11,500 |
| 2015/07/14 | 1,425 | 1,448 | 1,418 | 1,444 | +32 | +2.3% | 13,000 |
| 2015/07/13 | 1,406 | 1,419 | 1,406 | 1,412 | +11 | +0.8% | 8,400 |
| 2015/07/10 | 1,423 | 1,423 | 1,399 | 1,401 | ±0 | ±0% | 14,200 |
| 2015/07/09 | 1,392 | 1,409 | 1,374 | 1,401 | -16 | -1.1% | 41,700 |
| 2015/07/08 | 1,440 | 1,445 | 1,407 | 1,417 | -21 | -1.5% | 51,000 |
| 2015/07/07 | 1,452 | 1,452 | 1,427 | 1,438 | +11 | +0.8% | 20,700 |
| 2015/07/06 | 1,441 | 1,459 | 1,427 | 1,427 | -17 | -1.2% | 34,800 |
| 2015/07/03 | 1,458 | 1,459 | 1,441 | 1,444 | -9 | -0.6% | 22,900 |
| 2015/07/02 | 1,452 | 1,460 | 1,451 | 1,453 | +2 | +0.1% | 16,500 |
| 2015/07/01 | 1,452 | 1,460 | 1,451 | 1,451 | ±0 | ±0% | 19,600 |
| 2015/06/30 | 1,445 | 1,461 | 1,442 | 1,451 | +2 | +0.1% | 17,000 |
| 2015/06/29 | 1,455 | 1,455 | 1,448 | 1,449 | -13 | -0.9% | 30,800 |
| 2015/06/26 | 1,462 | 1,470 | 1,460 | 1,462 | -4 | -0.3% | 6,100 |
| 2015/06/25 | 1,463 | 1,468 | 1,461 | 1,466 | +5 | +0.3% | 4,100 |
| 2015/06/24 | 1,462 | 1,470 | 1,460 | 1,461 | ±0 | ±0% | 9,900 |
| 2015/06/23 | 1,463 | 1,468 | 1,461 | 1,461 | +1 | +0.1% | 7,100 |
| 2015/06/22 | 1,458 | 1,469 | 1,457 | 1,460 | +2 | +0.1% | 10,000 |
2251～
2300
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
