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 |
---|---|---|---|---|---|---|---|
2011/03/09 | 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 |
2011/01/04 | 85,000 | 85,800 | 84,900 | 85,200 | +300 | +0.4% | 74 |
2010/12/30 | 84,300 | 84,900 | 83,500 | 84,900 | +900 | +1.1% | 62 |
2010/12/29 | 84,500 | 84,500 | 83,500 | 84,000 | -200 | -0.2% | 49 |
2010/12/28 | 84,900 | 85,000 | 84,000 | 84,200 | ±0 | ±0% | 147 |
2010/12/27 | 83,800 | 84,600 | 82,700 | 84,200 | +300 | +0.4% | 305 |
2010/12/24 | 84,500 | 85,700 | 83,900 | 83,900 | -500 | -0.6% | 133 |
3351~
3400
件表示中 / 3580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 | 121,700円 | +0.1% | +1.6% | 4.52% | 6.88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 | 71,900円 | +8.9% | +35.3% | 4.45% | 13.84倍 | 0.83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 | 132,000円 | -0.0% | +5.1% | 3.18% | 15.38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 | 180,400円 | -6.3% | -11.6% | 4.99% | 12.99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 |
三精テクノ | 143,000円 | +22.4% | +49.8% | 3.50% | 8.06倍 | 0.64倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをM&A |
市場注目の銘柄
チャート関連のコラム