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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,320 | 1,326 | 1,307 | 1,323 | +3 | +0.2% | 90,400 |
| 2024/01/30 | 1,320 | 1,329 | 1,316 | 1,320 | +7 | +0.5% | 109,000 |
| 2024/01/29 | 1,287 | 1,317 | 1,286 | 1,313 | +38 | +3% | 128,100 |
| 2024/01/26 | 1,290 | 1,290 | 1,271 | 1,275 | -18 | -1.4% | 81,400 |
| 2024/01/25 | 1,286 | 1,302 | 1,281 | 1,293 | +11 | +0.9% | 119,800 |
| 2024/01/24 | 1,260 | 1,285 | 1,258 | 1,282 | +23 | +1.8% | 98,000 |
| 2024/01/23 | 1,278 | 1,278 | 1,255 | 1,259 | -15 | -1.2% | 110,500 |
| 2024/01/22 | 1,250 | 1,276 | 1,238 | 1,274 | +38 | +3.1% | 161,300 |
| 2024/01/19 | 1,253 | 1,255 | 1,233 | 1,236 | -11 | -0.9% | 104,400 |
| 2024/01/18 | 1,224 | 1,250 | 1,221 | 1,247 | +32 | +2.6% | 137,600 |
| 2024/01/17 | 1,235 | 1,236 | 1,215 | 1,215 | -20 | -1.6% | 133,700 |
| 2024/01/16 | 1,240 | 1,244 | 1,215 | 1,235 | -5 | -0.4% | 135,700 |
| 2024/01/15 | 1,242 | 1,248 | 1,231 | 1,240 | +2 | +0.2% | 116,200 |
| 2024/01/12 | 1,239 | 1,246 | 1,227 | 1,238 | +4 | +0.3% | 69,400 |
| 2024/01/11 | 1,237 | 1,252 | 1,227 | 1,234 | +9 | +0.7% | 124,700 |
| 2024/01/10 | 1,238 | 1,238 | 1,220 | 1,225 | -12 | -1% | 132,700 |
| 2024/01/09 | 1,220 | 1,237 | 1,219 | 1,237 | +34 | +2.8% | 154,500 |
| 2024/01/05 | 1,217 | 1,218 | 1,195 | 1,203 | -12 | -1% | 113,100 |
| 2024/01/04 | 1,190 | 1,218 | 1,177 | 1,215 | +31 | +2.6% | 226,000 |
| 2023/12/29 | 1,183 | 1,189 | 1,175 | 1,184 | +3 | +0.3% | 50,500 |
| 2023/12/28 | 1,185 | 1,195 | 1,181 | 1,181 | -5 | -0.4% | 65,500 |
| 2023/12/27 | 1,177 | 1,186 | 1,171 | 1,186 | +8 | +0.7% | 105,500 |
| 2023/12/26 | 1,176 | 1,192 | 1,173 | 1,178 | +10 | +0.9% | 88,300 |
| 2023/12/25 | 1,193 | 1,197 | 1,163 | 1,168 | -16 | -1.4% | 98,300 |
| 2023/12/22 | 1,174 | 1,193 | 1,174 | 1,184 | +9 | +0.8% | 64,800 |
| 2023/12/21 | 1,168 | 1,184 | 1,165 | 1,175 | ±0 | ±0% | 66,600 |
| 2023/12/20 | 1,196 | 1,197 | 1,175 | 1,175 | +8 | +0.7% | 129,800 |
| 2023/12/19 | 1,150 | 1,175 | 1,146 | 1,167 | +23 | +2% | 120,600 |
| 2023/12/18 | 1,129 | 1,152 | 1,129 | 1,144 | +13 | +1.1% | 80,100 |
| 2023/12/15 | 1,109 | 1,138 | 1,109 | 1,131 | +18 | +1.6% | 111,200 |
| 2023/12/14 | 1,129 | 1,132 | 1,107 | 1,113 | -8 | -0.7% | 118,600 |
| 2023/12/13 | 1,132 | 1,142 | 1,117 | 1,121 | -11 | -1% | 100,000 |
| 2023/12/12 | 1,158 | 1,163 | 1,132 | 1,132 | -25 | -2.2% | 96,800 |
| 2023/12/11 | 1,130 | 1,161 | 1,126 | 1,157 | +46 | +4.1% | 186,600 |
| 2023/12/08 | 1,127 | 1,138 | 1,111 | 1,111 | -22 | -1.9% | 114,900 |
| 2023/12/07 | 1,140 | 1,158 | 1,131 | 1,133 | -7 | -0.6% | 142,300 |
| 2023/12/06 | 1,122 | 1,147 | 1,121 | 1,140 | +9 | +0.8% | 98,600 |
| 2023/12/05 | 1,149 | 1,151 | 1,125 | 1,131 | -19 | -1.7% | 108,600 |
| 2023/12/04 | 1,148 | 1,157 | 1,136 | 1,150 | -4 | -0.3% | 85,200 |
| 2023/12/01 | 1,165 | 1,165 | 1,145 | 1,154 | -2 | -0.2% | 96,500 |
| 2023/11/30 | 1,134 | 1,161 | 1,132 | 1,156 | +22 | +1.9% | 116,200 |
| 2023/11/29 | 1,124 | 1,140 | 1,124 | 1,134 | +10 | +0.9% | 86,700 |
| 2023/11/28 | 1,130 | 1,140 | 1,118 | 1,124 | -6 | -0.5% | 92,700 |
| 2023/11/27 | 1,140 | 1,156 | 1,130 | 1,130 | -11 | -1% | 87,000 |
| 2023/11/24 | 1,140 | 1,148 | 1,132 | 1,141 | -4 | -0.3% | 55,300 |
| 2023/11/22 | 1,123 | 1,160 | 1,123 | 1,145 | +24 | +2.1% | 118,100 |
| 2023/11/21 | 1,109 | 1,125 | 1,098 | 1,121 | +11 | +1% | 144,100 |
| 2023/11/20 | 1,120 | 1,137 | 1,102 | 1,110 | -14 | -1.2% | 288,800 |
| 2023/11/17 | 1,117 | 1,136 | 1,117 | 1,124 | +6 | +0.5% | 120,100 |
| 2023/11/16 | 1,137 | 1,144 | 1,116 | 1,118 | -31 | -2.7% | 184,600 |
201～
250
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
