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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,393 | 1,393 | 1,370 | 1,379 | -15 | -1.1% | 120,900 |
| 2024/03/26 | 1,402 | 1,404 | 1,385 | 1,394 | -7 | -0.5% | 54,600 |
| 2024/03/25 | 1,419 | 1,434 | 1,401 | 1,401 | -15 | -1.1% | 60,100 |
| 2024/03/22 | 1,410 | 1,420 | 1,406 | 1,416 | -2 | -0.1% | 47,900 |
| 2024/03/21 | 1,405 | 1,422 | 1,405 | 1,418 | +32 | +2.3% | 90,100 |
| 2024/03/19 | 1,393 | 1,399 | 1,379 | 1,386 | -11 | -0.8% | 74,800 |
| 2024/03/18 | 1,401 | 1,403 | 1,385 | 1,397 | +10 | +0.7% | 73,600 |
| 2024/03/15 | 1,379 | 1,403 | 1,374 | 1,387 | -1 | -0.1% | 80,600 |
| 2024/03/14 | 1,363 | 1,392 | 1,355 | 1,388 | +35 | +2.6% | 76,800 |
| 2024/03/13 | 1,366 | 1,374 | 1,340 | 1,353 | -6 | -0.4% | 89,700 |
| 2024/03/12 | 1,326 | 1,364 | 1,317 | 1,359 | +40 | +3% | 134,400 |
| 2024/03/11 | 1,330 | 1,341 | 1,311 | 1,319 | -24 | -1.8% | 92,600 |
| 2024/03/08 | 1,308 | 1,346 | 1,304 | 1,343 | +42 | +3.2% | 111,500 |
| 2024/03/07 | 1,320 | 1,328 | 1,301 | 1,301 | -15 | -1.1% | 92,200 |
| 2024/03/06 | 1,293 | 1,320 | 1,293 | 1,316 | +23 | +1.8% | 76,700 |
| 2024/03/05 | 1,290 | 1,301 | 1,270 | 1,293 | ±0 | ±0% | 54,400 |
| 2024/03/04 | 1,298 | 1,319 | 1,292 | 1,293 | +7 | +0.5% | 110,100 |
| 2024/03/01 | 1,290 | 1,312 | 1,284 | 1,286 | -1 | -0.1% | 82,800 |
| 2024/02/29 | 1,295 | 1,295 | 1,276 | 1,287 | -8 | -0.6% | 58,800 |
| 2024/02/28 | 1,296 | 1,299 | 1,278 | 1,295 | +2 | +0.2% | 65,200 |
| 2024/02/27 | 1,270 | 1,293 | 1,269 | 1,293 | +25 | +2% | 82,300 |
| 2024/02/26 | 1,261 | 1,271 | 1,252 | 1,268 | +17 | +1.4% | 87,900 |
| 2024/02/22 | 1,257 | 1,265 | 1,244 | 1,251 | -5 | -0.4% | 113,000 |
| 2024/02/21 | 1,276 | 1,276 | 1,252 | 1,256 | -22 | -1.7% | 114,100 |
| 2024/02/20 | 1,276 | 1,283 | 1,268 | 1,278 | +8 | +0.6% | 44,500 |
| 2024/02/19 | 1,259 | 1,277 | 1,255 | 1,270 | +16 | +1.3% | 60,200 |
| 2024/02/16 | 1,245 | 1,265 | 1,245 | 1,254 | +7 | +0.6% | 65,400 |
| 2024/02/15 | 1,276 | 1,276 | 1,245 | 1,247 | -31 | -2.4% | 97,700 |
| 2024/02/14 | 1,291 | 1,296 | 1,264 | 1,278 | -15 | -1.2% | 114,800 |
| 2024/02/13 | 1,279 | 1,304 | 1,254 | 1,293 | +15 | +1.2% | 185,600 |
| 2024/02/09 | 1,217 | 1,281 | 1,211 | 1,278 | +4 | +0.3% | 413,200 |
| 2024/02/08 | 1,315 | 1,315 | 1,270 | 1,274 | -7 | -0.5% | 294,600 |
| 2024/02/07 | 1,284 | 1,286 | 1,271 | 1,281 | +1 | +0.1% | 92,800 |
| 2024/02/06 | 1,285 | 1,288 | 1,274 | 1,280 | -7 | -0.5% | 59,000 |
| 2024/02/05 | 1,292 | 1,292 | 1,278 | 1,287 | +8 | +0.6% | 63,700 |
| 2024/02/02 | 1,305 | 1,305 | 1,279 | 1,279 | -26 | -2% | 120,800 |
| 2024/02/01 | 1,318 | 1,318 | 1,302 | 1,305 | -18 | -1.4% | 64,800 |
| 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 |
251～
300
件表示中 / 3673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 | 107,700円 | -7.0% | -33.0% | 5.11% | 10.23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 |
| 前澤給 | 116,600円 | -0.0% | +5.1% | 3.60% | 13.58倍 | 0.61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。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 鈴茂器工 | 190,700円 | +10.0% | +27.8% | 1.73% | 18.28倍 | 1.61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 |
| タツモ | 155,700円 | +14.3% | -15.0% | 2.18% | 6.43倍 | 0.93倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| ヒラノテク | 150,000円 | -6.3% | -11.6% | 6.00% | 10.80倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
