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 |
|---|---|---|---|---|---|---|---|
| 2014/03/31 | 1,139 | 1,146 | 1,135 | 1,141 | +6 | +0.5% | 11,100 |
| 2014/03/28 | 1,125 | 1,135 | 1,125 | 1,135 | +8 | +0.7% | 13,900 |
| 2014/03/27 | 1,112 | 1,129 | 1,112 | 1,127 | -28 | -2.4% | 15,800 |
| 2014/03/26 | 1,150 | 1,169 | 1,150 | 1,155 | -28 | -2.4% | 78,700 |
| 2014/03/25 | 1,188 | 1,191 | 1,181 | 1,183 | +9 | +0.8% | 15,500 |
| 2014/03/24 | 1,166 | 1,178 | 1,166 | 1,174 | +9 | +0.8% | 9,900 |
| 2014/03/20 | 1,179 | 1,181 | 1,165 | 1,165 | -12 | -1% | 17,600 |
| 2014/03/19 | 1,188 | 1,190 | 1,172 | 1,177 | -11 | -0.9% | 22,100 |
| 2014/03/18 | 1,187 | 1,198 | 1,187 | 1,188 | +4 | +0.3% | 8,400 |
| 2014/03/17 | 1,185 | 1,193 | 1,181 | 1,184 | -3 | -0.3% | 15,000 |
| 2014/03/14 | 1,202 | 1,202 | 1,180 | 1,187 | -29 | -2.4% | 39,000 |
| 2014/03/13 | 1,213 | 1,218 | 1,213 | 1,216 | +3 | +0.2% | 10,400 |
| 2014/03/12 | 1,220 | 1,221 | 1,213 | 1,213 | -10 | -0.8% | 16,000 |
| 2014/03/11 | 1,218 | 1,223 | 1,217 | 1,223 | +5 | +0.4% | 15,900 |
| 2014/03/10 | 1,220 | 1,223 | 1,217 | 1,218 | +2 | +0.2% | 14,200 |
| 2014/03/07 | 1,220 | 1,220 | 1,214 | 1,216 | -2 | -0.2% | 10,800 |
| 2014/03/06 | 1,218 | 1,219 | 1,211 | 1,218 | +1 | +0.1% | 9,100 |
| 2014/03/05 | 1,200 | 1,217 | 1,200 | 1,217 | +33 | +2.8% | 27,600 |
| 2014/03/04 | 1,168 | 1,188 | 1,168 | 1,184 | +7 | +0.6% | 27,600 |
| 2014/03/03 | 1,171 | 1,181 | 1,168 | 1,177 | -6 | -0.5% | 34,900 |
| 2014/02/28 | 1,197 | 1,199 | 1,178 | 1,183 | -16 | -1.3% | 58,700 |
| 2014/02/27 | 1,211 | 1,212 | 1,194 | 1,199 | -13 | -1.1% | 61,200 |
| 2014/02/26 | 1,208 | 1,218 | 1,207 | 1,212 | -1 | -0.1% | 29,800 |
| 2014/02/25 | 1,227 | 1,229 | 1,212 | 1,213 | -9 | -0.7% | 43,000 |
| 2014/02/24 | 1,241 | 1,241 | 1,220 | 1,222 | -19 | -1.5% | 59,000 |
| 2014/02/21 | 1,305 | 1,305 | 1,230 | 1,241 | -67 | -5.1% | 87,000 |
| 2014/02/20 | 1,317 | 1,319 | 1,304 | 1,308 | -9 | -0.7% | 34,900 |
| 2014/02/19 | 1,312 | 1,319 | 1,308 | 1,317 | +5 | +0.4% | 31,600 |
| 2014/02/18 | 1,290 | 1,315 | 1,290 | 1,312 | +22 | +1.7% | 24,200 |
| 2014/02/17 | 1,278 | 1,290 | 1,270 | 1,290 | +12 | +0.9% | 29,000 |
| 2014/02/14 | 1,301 | 1,302 | 1,268 | 1,278 | -23 | -1.8% | 77,200 |
| 2014/02/13 | 1,345 | 1,350 | 1,300 | 1,301 | -40 | -3% | 99,800 |
| 2014/02/12 | 1,316 | 1,346 | 1,316 | 1,341 | +31 | +2.4% | 64,400 |
| 2014/02/10 | 1,277 | 1,312 | 1,277 | 1,310 | +36 | +2.8% | 59,700 |
| 2014/02/07 | 1,233 | 1,275 | 1,232 | 1,274 | +53 | +4.3% | 80,300 |
| 2014/02/06 | 1,264 | 1,264 | 1,220 | 1,221 | -43 | -3.4% | 104,200 |
| 2014/02/05 | 1,235 | 1,274 | 1,235 | 1,264 | +29 | +2.3% | 94,600 |
| 2014/02/04 | 1,215 | 1,258 | 1,161 | 1,235 | -31 | -2.4% | 161,200 |
| 2014/02/03 | 1,276 | 1,278 | 1,250 | 1,266 | -20 | -1.6% | 124,000 |
| 2014/01/31 | 1,298 | 1,315 | 1,280 | 1,286 | -92 | -6.7% | 182,400 |
| 2014/01/30 | 1,388 | 1,388 | 1,373 | 1,378 | -22 | -1.6% | 39,000 |
| 2014/01/29 | 1,390 | 1,400 | 1,387 | 1,400 | +30 | +2.2% | 50,700 |
| 2014/01/28 | 1,343 | 1,370 | 1,335 | 1,370 | +37 | +2.8% | 38,900 |
| 2014/01/27 | 1,359 | 1,360 | 1,321 | 1,333 | -61 | -4.4% | 63,800 |
| 2014/01/24 | 1,373 | 1,395 | 1,367 | 1,394 | -1 | -0.1% | 31,700 |
| 2014/01/23 | 1,413 | 1,415 | 1,381 | 1,395 | -8 | -0.6% | 36,500 |
| 2014/01/22 | 1,406 | 1,417 | 1,396 | 1,403 | +5 | +0.4% | 33,600 |
| 2014/01/21 | 1,395 | 1,401 | 1,390 | 1,398 | +13 | +0.9% | 52,500 |
| 2014/01/20 | 1,362 | 1,390 | 1,360 | 1,385 | +23 | +1.7% | 58,200 |
| 2014/01/17 | 1,362 | 1,362 | 1,356 | 1,362 | +2 | +0.1% | 16,800 |
2601～
2650
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
