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 |
---|---|---|---|---|---|---|---|
2011/03/17 | 67,000 | 72,000 | 66,700 | 71,100 | +2,100 | +3% | 177 |
2011/03/16 | 63,500 | 71,500 | 63,500 | 69,000 | +5,500 | +8.7% | 429 |
2011/03/15 | 75,900 | 75,900 | 61,200 | 63,500 | -12,400 | -16.3% | 838 |
2011/03/14 | 72,500 | 78,000 | 72,500 | 75,900 | -10,100 | -11.7% | 559 |
2011/03/11 | 86,600 | 86,600 | 86,000 | 86,000 | -1,000 | -1.1% | 83 |
2011/03/10 | 87,700 | 87,700 | 86,900 | 87,000 | -700 | -0.8% | 33 |
2011/03/09 | 87,700 | 87,800 | 87,100 | 87,700 | -200 | -0.2% | 61 |
2011/03/08 | 87,500 | 87,900 | 87,500 | 87,900 | ±0 | ±0% | 28 |
2011/03/07 | 88,700 | 88,700 | 87,300 | 87,900 | +100 | +0.1% | 68 |
2011/03/04 | 88,600 | 88,700 | 87,600 | 87,800 | -700 | -0.8% | 58 |
2011/03/03 | 87,900 | 88,500 | 87,700 | 88,500 | +800 | +0.9% | 34 |
2011/03/02 | 87,800 | 88,400 | 87,700 | 87,700 | -100 | -0.1% | 36 |
2011/03/01 | 87,700 | 88,200 | 87,000 | 87,800 | +1,100 | +1.3% | 70 |
2011/02/28 | 87,400 | 87,400 | 85,700 | 86,700 | +1,200 | +1.4% | 95 |
2011/02/25 | 85,000 | 86,000 | 85,000 | 85,500 | -700 | -0.8% | 130 |
2011/02/24 | 87,700 | 88,100 | 86,200 | 86,200 | -2,700 | -3% | 101 |
2011/02/23 | 89,900 | 90,200 | 87,800 | 88,900 | -1,800 | -2% | 220 |
2011/02/22 | 90,600 | 90,700 | 89,700 | 90,700 | +100 | +0.1% | 255 |
2011/02/21 | 89,300 | 90,600 | 89,000 | 90,600 | +1,300 | +1.5% | 350 |
2011/02/18 | 88,500 | 89,600 | 87,700 | 89,300 | +600 | +0.7% | 311 |
2011/02/17 | 88,500 | 88,700 | 87,400 | 88,700 | +200 | +0.2% | 316 |
2011/02/16 | 87,200 | 88,500 | 87,200 | 88,500 | +1,300 | +1.5% | 261 |
2011/02/15 | 86,400 | 87,500 | 85,500 | 87,200 | +800 | +0.9% | 332 |
2011/02/14 | 84,900 | 86,900 | 84,900 | 86,400 | +1,100 | +1.3% | 391 |
2011/02/10 | 82,600 | 85,300 | 82,600 | 85,300 | +2,700 | +3.3% | 319 |
2011/02/09 | 81,500 | 82,700 | 81,400 | 82,600 | +1,200 | +1.5% | 181 |
2011/02/08 | 80,500 | 81,500 | 80,300 | 81,400 | +1,000 | +1.2% | 290 |
2011/02/07 | 80,400 | 82,000 | 80,300 | 80,400 | ±0 | ±0% | 561 |
2011/02/04 | 82,000 | 82,000 | 80,200 | 80,400 | -1,600 | -2% | 557 |
2011/02/03 | 82,900 | 82,900 | 81,600 | 82,000 | -900 | -1.1% | 314 |
2011/02/02 | 83,500 | 84,100 | 82,400 | 82,900 | -500 | -0.6% | 347 |
2011/02/01 | 82,500 | 83,500 | 81,600 | 83,400 | +900 | +1.1% | 475 |
2011/01/31 | 81,500 | 83,500 | 81,100 | 82,500 | -3,500 | -4.1% | 594 |
2011/01/28 | 87,700 | 87,700 | 83,000 | 86,000 | -1,700 | -1.9% | 356 |
2011/01/27 | 88,000 | 88,000 | 87,700 | 87,700 | -400 | -0.5% | 89 |
2011/01/26 | 88,400 | 88,400 | 87,500 | 88,100 | +100 | +0.1% | 139 |
2011/01/25 | 87,700 | 88,500 | 87,700 | 88,000 | ±0 | ±0% | 144 |
2011/01/24 | 87,500 | 88,000 | 87,400 | 88,000 | +500 | +0.6% | 128 |
2011/01/21 | 88,000 | 88,400 | 87,500 | 87,500 | -500 | -0.6% | 296 |
2011/01/20 | 87,700 | 88,000 | 86,500 | 88,000 | +100 | +0.1% | 123 |
2011/01/19 | 88,000 | 88,200 | 87,800 | 87,900 | -100 | -0.1% | 60 |
2011/01/18 | 87,900 | 88,400 | 87,700 | 88,000 | +100 | +0.1% | 113 |
2011/01/17 | 88,600 | 88,600 | 87,200 | 87,900 | -100 | -0.1% | 79 |
2011/01/14 | 86,400 | 88,800 | 85,800 | 88,000 | +1,600 | +1.9% | 252 |
2011/01/13 | 86,000 | 86,400 | 85,900 | 86,400 | +1,300 | +1.5% | 151 |
2011/01/12 | 85,800 | 85,900 | 85,000 | 85,100 | -400 | -0.5% | 178 |
2011/01/11 | 85,000 | 85,500 | 85,000 | 85,500 | +200 | +0.2% | 97 |
2011/01/07 | 85,100 | 85,500 | 84,300 | 85,300 | +300 | +0.4% | 166 |
2011/01/06 | 85,000 | 85,800 | 84,600 | 85,000 | +300 | +0.4% | 181 |
2011/01/05 | 84,700 | 85,200 | 84,500 | 84,700 | -500 | -0.6% | 44 |
3351~
3400
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