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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 1,180 | 1,209 | 1,179 | 1,209 | +32 | +2.7% | 67,800 |
| 2024/06/07 | 1,158 | 1,177 | 1,158 | 1,177 | +11 | +0.9% | 31,600 |
| 2024/06/06 | 1,170 | 1,170 | 1,154 | 1,166 | -4 | -0.3% | 83,400 |
| 2024/06/05 | 1,173 | 1,182 | 1,167 | 1,170 | -2 | -0.2% | 42,000 |
| 2024/06/04 | 1,174 | 1,179 | 1,169 | 1,172 | -13 | -1.1% | 41,300 |
| 2024/06/03 | 1,180 | 1,197 | 1,168 | 1,185 | +28 | +2.4% | 127,100 |
| 2024/05/31 | 1,139 | 1,167 | 1,138 | 1,157 | +21 | +1.8% | 60,100 |
| 2024/05/30 | 1,137 | 1,147 | 1,130 | 1,136 | -11 | -1% | 86,400 |
| 2024/05/29 | 1,173 | 1,176 | 1,147 | 1,147 | -23 | -2% | 58,100 |
| 2024/05/28 | 1,160 | 1,179 | 1,156 | 1,170 | +11 | +0.9% | 71,900 |
| 2024/05/27 | 1,156 | 1,159 | 1,148 | 1,159 | +3 | +0.3% | 66,900 |
| 2024/05/24 | 1,146 | 1,169 | 1,140 | 1,156 | +1 | +0.1% | 60,200 |
| 2024/05/23 | 1,170 | 1,171 | 1,153 | 1,155 | -13 | -1.1% | 74,800 |
| 2024/05/22 | 1,176 | 1,181 | 1,168 | 1,168 | -15 | -1.3% | 80,700 |
| 2024/05/21 | 1,202 | 1,203 | 1,176 | 1,183 | -9 | -0.8% | 102,500 |
| 2024/05/20 | 1,193 | 1,203 | 1,187 | 1,192 | -2 | -0.2% | 100,000 |
| 2024/05/17 | 1,197 | 1,205 | 1,189 | 1,194 | -16 | -1.3% | 71,100 |
| 2024/05/16 | 1,217 | 1,217 | 1,192 | 1,210 | -7 | -0.6% | 89,600 |
201～
250
件表示中 / 3705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 | 104,600円 | +5.5% | -6.0% | 5.26% | 9.94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 |
| 岡本工 | 381,500円 | +14.3% | +61.2% | 4.19% | 8.41倍 | 0.62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 |
| 鈴茂器工 | 189,000円 | +14.8% | +5.0% | 1.85% | 16.36倍 | 1.54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 |
| ヒラノテク | 145,400円 | -30.7% | -15.5% | 5.78% | 19.99倍 | 0.58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 |
| ＹＵＳＨＩＮ | 61,300円 | -4.3% | -13.2% | 3.26% | 13.91倍 | 0.59倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
