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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 83,300 | 83,400 | 82,000 | 82,000 | -900 | -1.1% | 45 |
2011/10/25 | 83,200 | 83,400 | 81,900 | 82,900 | +600 | +0.7% | 34 |
2011/10/24 | 81,700 | 83,000 | 81,700 | 82,300 | +800 | +1% | 70 |
2011/10/21 | 82,000 | 82,500 | 81,500 | 81,500 | -100 | -0.1% | 22 |
2011/10/20 | 82,500 | 82,500 | 81,600 | 81,600 | -900 | -1.1% | 16 |
2011/10/19 | 82,600 | 82,700 | 81,100 | 82,500 | +300 | +0.4% | 84 |
2011/10/18 | 82,100 | 82,700 | 81,700 | 82,200 | -300 | -0.4% | 159 |
2011/10/17 | 82,300 | 83,000 | 82,000 | 82,500 | -400 | -0.5% | 106 |
2011/10/14 | 83,200 | 83,500 | 82,100 | 82,900 | -600 | -0.7% | 52 |
2011/10/13 | 82,200 | 83,700 | 82,200 | 83,500 | +1,800 | +2.2% | 93 |
2011/10/12 | 81,800 | 82,100 | 81,000 | 81,700 | -100 | -0.1% | 80 |
2011/10/11 | 83,200 | 83,500 | 81,800 | 81,800 | -1,100 | -1.3% | 306 |
2011/10/07 | 83,500 | 83,600 | 81,900 | 82,900 | +400 | +0.5% | 132 |
2011/10/06 | 82,500 | 83,500 | 82,100 | 82,500 | -500 | -0.6% | 221 |
2011/10/05 | 84,700 | 84,700 | 81,200 | 83,000 | -1,500 | -1.8% | 88 |
2011/10/04 | 84,600 | 85,300 | 84,500 | 84,500 | -600 | -0.7% | 92 |
2011/10/03 | 85,500 | 86,000 | 85,000 | 85,100 | -900 | -1% | 43 |
2011/09/30 | 85,000 | 86,000 | 85,000 | 86,000 | +1,000 | +1.2% | 60 |
2011/09/29 | 85,000 | 85,500 | 84,000 | 85,000 | ±0 | ±0% | 42 |
2011/09/28 | 83,400 | 86,400 | 83,400 | 85,000 | -2,100 | -2.4% | 151 |
2011/09/27 | 88,500 | 89,000 | 86,100 | 87,100 | +1,600 | +1.9% | 432 |
2011/09/26 | 85,600 | 88,000 | 85,000 | 85,500 | -500 | -0.6% | 150 |
2011/09/22 | 87,000 | 87,400 | 86,000 | 86,000 | -2,000 | -2.3% | 108 |
2011/09/21 | 87,700 | 88,800 | 86,900 | 88,000 | +1,000 | +1.1% | 61 |
2011/09/20 | 86,800 | 87,700 | 86,300 | 87,000 | -200 | -0.2% | 51 |
2011/09/16 | 85,900 | 87,200 | 85,900 | 87,200 | +1,300 | +1.5% | 36 |
2011/09/15 | 86,400 | 86,700 | 84,600 | 85,900 | -400 | -0.5% | 261 |
2011/09/14 | 88,200 | 89,000 | 86,300 | 86,300 | -2,200 | -2.5% | 166 |
2011/09/13 | 89,700 | 90,300 | 85,100 | 88,500 | -1,000 | -1.1% | 355 |
2011/09/12 | 90,900 | 90,900 | 89,200 | 89,500 | -1,500 | -1.6% | 152 |
2011/09/09 | 90,800 | 91,000 | 90,500 | 91,000 | +400 | +0.4% | 41 |
2011/09/08 | 92,000 | 92,000 | 88,200 | 90,600 | -1,100 | -1.2% | 236 |
2011/09/07 | 91,900 | 91,900 | 90,300 | 91,700 | +1,800 | +2% | 116 |
2011/09/06 | 93,300 | 93,300 | 89,900 | 89,900 | -3,900 | -4.2% | 178 |
2011/09/05 | 91,700 | 94,400 | 91,500 | 93,800 | -800 | -0.8% | 105 |
2011/09/02 | 91,500 | 94,600 | 90,500 | 94,600 | +2,300 | +2.5% | 308 |
2011/09/01 | 90,000 | 92,800 | 90,000 | 92,300 | +2,000 | +2.2% | 280 |
2011/08/31 | 90,400 | 90,700 | 89,500 | 90,300 | ±0 | ±0% | 168 |
2011/08/30 | 89,500 | 90,500 | 89,400 | 90,300 | +1,200 | +1.3% | 228 |
2011/08/29 | 88,000 | 90,000 | 87,100 | 89,100 | +1,300 | +1.5% | 283 |
2011/08/26 | 87,800 | 87,900 | 86,200 | 87,800 | +1,100 | +1.3% | 108 |
2011/08/25 | 87,200 | 87,500 | 86,000 | 86,700 | -800 | -0.9% | 234 |
2011/08/24 | 86,700 | 88,000 | 86,300 | 87,500 | +800 | +0.9% | 77 |
2011/08/23 | 85,800 | 86,700 | 85,800 | 86,700 | +200 | +0.2% | 80 |
2011/08/22 | 86,200 | 87,000 | 86,000 | 86,500 | +300 | +0.3% | 122 |
2011/08/19 | 89,500 | 89,500 | 86,000 | 86,200 | -900 | -1% | 88 |
2011/08/18 | 87,200 | 88,000 | 87,100 | 87,100 | -900 | -1% | 169 |
2011/08/17 | 88,000 | 88,000 | 86,800 | 88,000 | ±0 | ±0% | 84 |
2011/08/16 | 89,500 | 89,500 | 88,000 | 88,000 | -900 | -1% | 179 |
2011/08/15 | 89,700 | 90,500 | 87,000 | 88,900 | +1,900 | +2.2% | 147 |
3201~
3250
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