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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,276 | 1,280 | 1,256 | 1,267 | +4 | +0.3% | 35,000 |
| 2024/10/25 | 1,277 | 1,277 | 1,250 | 1,263 | -12 | -0.9% | 31,500 |
| 2024/10/24 | 1,260 | 1,275 | 1,251 | 1,275 | +6 | +0.5% | 32,500 |
| 2024/10/23 | 1,287 | 1,287 | 1,265 | 1,269 | -18 | -1.4% | 31,000 |
| 2024/10/22 | 1,320 | 1,320 | 1,285 | 1,287 | -33 | -2.5% | 34,000 |
| 2024/10/21 | 1,324 | 1,324 | 1,317 | 1,320 | -4 | -0.3% | 10,400 |
| 2024/10/18 | 1,327 | 1,327 | 1,314 | 1,324 | -3 | -0.2% | 25,000 |
| 2024/10/17 | 1,325 | 1,327 | 1,317 | 1,327 | +8 | +0.6% | 25,900 |
| 2024/10/16 | 1,317 | 1,332 | 1,310 | 1,319 | +2 | +0.2% | 42,300 |
| 2024/10/15 | 1,320 | 1,330 | 1,314 | 1,317 | -5 | -0.4% | 37,000 |
| 2024/10/11 | 1,327 | 1,331 | 1,321 | 1,322 | -4 | -0.3% | 31,400 |
| 2024/10/10 | 1,319 | 1,326 | 1,310 | 1,326 | +7 | +0.5% | 20,400 |
| 2024/10/09 | 1,327 | 1,329 | 1,311 | 1,319 | +1 | +0.1% | 22,200 |
| 2024/10/08 | 1,324 | 1,330 | 1,309 | 1,318 | -6 | -0.5% | 45,500 |
| 2024/10/07 | 1,332 | 1,334 | 1,320 | 1,324 | -5 | -0.4% | 24,900 |
| 2024/10/04 | 1,322 | 1,335 | 1,320 | 1,329 | +11 | +0.8% | 58,700 |
| 2024/10/03 | 1,320 | 1,320 | 1,307 | 1,318 | +6 | +0.5% | 34,400 |
| 2024/10/02 | 1,289 | 1,320 | 1,281 | 1,312 | +23 | +1.8% | 77,900 |
| 2024/10/01 | 1,283 | 1,293 | 1,276 | 1,289 | +19 | +1.5% | 63,000 |
| 2024/09/30 | 1,284 | 1,292 | 1,263 | 1,270 | -51 | -3.9% | 101,100 |
| 2024/09/27 | 1,321 | 1,329 | 1,305 | 1,321 | -6 | -0.5% | 90,300 |
| 2024/09/26 | 1,327 | 1,340 | 1,327 | 1,327 | +1 | +0.1% | 81,900 |
| 2024/09/25 | 1,322 | 1,340 | 1,317 | 1,326 | +4 | +0.3% | 41,800 |
| 2024/09/24 | 1,317 | 1,327 | 1,305 | 1,322 | +9 | +0.7% | 28,200 |
| 2024/09/20 | 1,319 | 1,330 | 1,305 | 1,313 | -12 | -0.9% | 45,600 |
| 2024/09/19 | 1,299 | 1,341 | 1,288 | 1,325 | +26 | +2% | 106,200 |
| 2024/09/18 | 1,267 | 1,299 | 1,266 | 1,299 | +32 | +2.5% | 54,900 |
| 2024/09/17 | 1,247 | 1,267 | 1,245 | 1,267 | +23 | +1.8% | 34,100 |
| 2024/09/13 | 1,243 | 1,247 | 1,236 | 1,244 | +1 | +0.1% | 6,800 |
| 2024/09/12 | 1,250 | 1,250 | 1,233 | 1,243 | +20 | +1.6% | 18,100 |
| 2024/09/11 | 1,261 | 1,261 | 1,217 | 1,223 | -30 | -2.4% | 44,300 |
| 2024/09/10 | 1,259 | 1,267 | 1,251 | 1,253 | +10 | +0.8% | 26,600 |
| 2024/09/09 | 1,222 | 1,248 | 1,207 | 1,243 | +2 | +0.2% | 111,200 |
| 2024/09/06 | 1,272 | 1,272 | 1,235 | 1,241 | -26 | -2.1% | 39,800 |
| 2024/09/05 | 1,268 | 1,288 | 1,257 | 1,267 | -3 | -0.2% | 30,200 |
| 2024/09/04 | 1,286 | 1,295 | 1,265 | 1,270 | -40 | -3.1% | 58,900 |
| 2024/09/03 | 1,255 | 1,319 | 1,255 | 1,310 | +49 | +3.9% | 129,800 |
| 2024/09/02 | 1,271 | 1,272 | 1,239 | 1,261 | -4 | -0.3% | 73,100 |
| 2024/08/30 | 1,255 | 1,271 | 1,250 | 1,265 | +12 | +1% | 30,500 |
| 2024/08/29 | 1,233 | 1,255 | 1,233 | 1,253 | +11 | +0.9% | 27,700 |
| 2024/08/28 | 1,226 | 1,242 | 1,220 | 1,242 | +3 | +0.2% | 31,400 |
| 2024/08/27 | 1,219 | 1,241 | 1,211 | 1,239 | +20 | +1.6% | 32,800 |
| 2024/08/26 | 1,202 | 1,219 | 1,194 | 1,219 | +29 | +2.4% | 45,600 |
| 2024/08/23 | 1,179 | 1,209 | 1,176 | 1,190 | +11 | +0.9% | 26,600 |
| 2024/08/22 | 1,172 | 1,179 | 1,165 | 1,179 | +3 | +0.3% | 44,500 |
| 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 |
201～
250
件表示中 / 3768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 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06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 |
| ＡＩメカテック | 422,000円 | +19.1% | +20.8% | 1.18% | 16.51倍 | 2.41倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| ヒラノテク | 161,600円 | -30.7% | -15.5% | 5.20% | 22.24倍 | 0.64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 |
| テクノスマート | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| サムコ | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08倍 | 1.86倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
市場注目の銘柄
チャート関連のコラム
