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 |
|---|---|---|---|---|---|---|---|
| 2014/08/22 | 1,237 | 1,242 | 1,235 | 1,238 | -2 | -0.2% | 39,400 |
| 2014/08/21 | 1,237 | 1,242 | 1,234 | 1,240 | +3 | +0.2% | 29,100 |
| 2014/08/20 | 1,245 | 1,247 | 1,237 | 1,237 | -6 | -0.5% | 33,900 |
| 2014/08/19 | 1,248 | 1,250 | 1,243 | 1,243 | +1 | +0.1% | 22,600 |
| 2014/08/18 | 1,237 | 1,246 | 1,234 | 1,242 | +8 | +0.6% | 18,300 |
| 2014/08/15 | 1,240 | 1,244 | 1,234 | 1,234 | -6 | -0.5% | 31,800 |
| 2014/08/14 | 1,236 | 1,247 | 1,235 | 1,240 | +7 | +0.6% | 27,100 |
| 2014/08/13 | 1,236 | 1,239 | 1,233 | 1,233 | -2 | -0.2% | 25,700 |
| 2014/08/12 | 1,245 | 1,245 | 1,235 | 1,235 | -10 | -0.8% | 26,300 |
| 2014/08/11 | 1,232 | 1,279 | 1,232 | 1,245 | +10 | +0.8% | 94,400 |
| 2014/08/08 | 1,250 | 1,250 | 1,233 | 1,235 | -26 | -2.1% | 62,600 |
| 2014/08/07 | 1,266 | 1,268 | 1,256 | 1,261 | -5 | -0.4% | 22,000 |
| 2014/08/06 | 1,285 | 1,288 | 1,265 | 1,266 | -29 | -2.2% | 57,700 |
| 2014/08/05 | 1,310 | 1,314 | 1,295 | 1,295 | -15 | -1.1% | 28,100 |
| 2014/08/04 | 1,312 | 1,318 | 1,300 | 1,310 | ±0 | ±0% | 19,400 |
| 2014/08/01 | 1,298 | 1,319 | 1,298 | 1,310 | -14 | -1.1% | 31,800 |
| 2014/07/31 | 1,320 | 1,328 | 1,297 | 1,324 | -29 | -2.1% | 103,900 |
| 2014/07/30 | 1,345 | 1,360 | 1,321 | 1,353 | +14 | +1% | 49,500 |
| 2014/07/29 | 1,324 | 1,342 | 1,321 | 1,339 | +18 | +1.4% | 45,300 |
| 2014/07/28 | 1,302 | 1,330 | 1,300 | 1,321 | +28 | +2.2% | 53,900 |
| 2014/07/25 | 1,287 | 1,293 | 1,281 | 1,293 | +14 | +1.1% | 21,000 |
| 2014/07/24 | 1,278 | 1,281 | 1,277 | 1,279 | -1 | -0.1% | 19,000 |
| 2014/07/23 | 1,283 | 1,286 | 1,280 | 1,280 | -1 | -0.1% | 7,100 |
| 2014/07/22 | 1,276 | 1,285 | 1,276 | 1,281 | +6 | +0.5% | 24,700 |
| 2014/07/18 | 1,267 | 1,285 | 1,267 | 1,275 | -11 | -0.9% | 18,600 |
| 2014/07/17 | 1,291 | 1,293 | 1,282 | 1,286 | -3 | -0.2% | 16,300 |
| 2014/07/16 | 1,277 | 1,291 | 1,277 | 1,289 | +10 | +0.8% | 19,600 |
| 2014/07/15 | 1,283 | 1,286 | 1,275 | 1,279 | -1 | -0.1% | 13,100 |
| 2014/07/14 | 1,266 | 1,284 | 1,264 | 1,280 | +12 | +0.9% | 7,700 |
| 2014/07/11 | 1,270 | 1,272 | 1,252 | 1,268 | -2 | -0.2% | 13,700 |
| 2014/07/10 | 1,270 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 8,700 |
| 2014/07/09 | 1,275 | 1,277 | 1,267 | 1,270 | -9 | -0.7% | 8,300 |
| 2014/07/08 | 1,286 | 1,286 | 1,275 | 1,279 | +3 | +0.2% | 11,900 |
| 2014/07/07 | 1,267 | 1,286 | 1,266 | 1,276 | -10 | -0.8% | 20,900 |
| 2014/07/04 | 1,292 | 1,292 | 1,283 | 1,286 | +2 | +0.2% | 8,900 |
| 2014/07/03 | 1,289 | 1,292 | 1,281 | 1,284 | -5 | -0.4% | 8,700 |
| 2014/07/02 | 1,270 | 1,289 | 1,266 | 1,289 | +26 | +2.1% | 40,100 |
| 2014/07/01 | 1,261 | 1,267 | 1,261 | 1,263 | +2 | +0.2% | 15,600 |
| 2014/06/30 | 1,256 | 1,262 | 1,256 | 1,261 | -1 | -0.1% | 15,900 |
| 2014/06/27 | 1,265 | 1,269 | 1,251 | 1,262 | -1 | -0.1% | 20,800 |
| 2014/06/26 | 1,259 | 1,264 | 1,250 | 1,263 | +3 | +0.2% | 15,100 |
| 2014/06/25 | 1,252 | 1,264 | 1,252 | 1,260 | +11 | +0.9% | 19,400 |
| 2014/06/24 | 1,242 | 1,249 | 1,240 | 1,249 | +6 | +0.5% | 19,200 |
| 2014/06/23 | 1,240 | 1,245 | 1,237 | 1,243 | ±0 | ±0% | 18,500 |
| 2014/06/20 | 1,235 | 1,243 | 1,233 | 1,243 | +10 | +0.8% | 14,100 |
| 2014/06/19 | 1,233 | 1,240 | 1,233 | 1,233 | ±0 | ±0% | 14,000 |
| 2014/06/18 | 1,232 | 1,237 | 1,231 | 1,233 | -1 | -0.1% | 15,900 |
| 2014/06/17 | 1,235 | 1,237 | 1,230 | 1,234 | -1 | -0.1% | 13,300 |
| 2014/06/16 | 1,240 | 1,243 | 1,227 | 1,235 | -7 | -0.6% | 16,300 |
| 2014/06/13 | 1,233 | 1,243 | 1,228 | 1,242 | +7 | +0.6% | 16,000 |
2501～
2550
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
