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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/12 | 1,239 | 1,246 | 1,227 | 1,238 | +4 | +0.3% | 69,400 |
| 2024/01/11 | 1,237 | 1,252 | 1,227 | 1,234 | +9 | +0.7% | 124,700 |
| 2024/01/10 | 1,238 | 1,238 | 1,220 | 1,225 | -12 | -1% | 132,700 |
| 2024/01/09 | 1,220 | 1,237 | 1,219 | 1,237 | +34 | +2.8% | 154,500 |
| 2024/01/05 | 1,217 | 1,218 | 1,195 | 1,203 | -12 | -1% | 113,100 |
| 2024/01/04 | 1,190 | 1,218 | 1,177 | 1,215 | +31 | +2.6% | 226,000 |
| 2023/12/29 | 1,183 | 1,189 | 1,175 | 1,184 | +3 | +0.3% | 50,500 |
| 2023/12/28 | 1,185 | 1,195 | 1,181 | 1,181 | -5 | -0.4% | 65,500 |
| 2023/12/27 | 1,177 | 1,186 | 1,171 | 1,186 | +8 | +0.7% | 105,500 |
| 2023/12/26 | 1,176 | 1,192 | 1,173 | 1,178 | +10 | +0.9% | 88,300 |
| 2023/12/25 | 1,193 | 1,197 | 1,163 | 1,168 | -16 | -1.4% | 98,300 |
| 2023/12/22 | 1,174 | 1,193 | 1,174 | 1,184 | +9 | +0.8% | 64,800 |
| 2023/12/21 | 1,168 | 1,184 | 1,165 | 1,175 | ±0 | ±0% | 66,600 |
| 2023/12/20 | 1,196 | 1,197 | 1,175 | 1,175 | +8 | +0.7% | 129,800 |
| 2023/12/19 | 1,150 | 1,175 | 1,146 | 1,167 | +23 | +2% | 120,600 |
| 2023/12/18 | 1,129 | 1,152 | 1,129 | 1,144 | +13 | +1.1% | 80,100 |
| 2023/12/15 | 1,109 | 1,138 | 1,109 | 1,131 | +18 | +1.6% | 111,200 |
| 2023/12/14 | 1,129 | 1,132 | 1,107 | 1,113 | -8 | -0.7% | 118,600 |
301～
350
件表示中 / 3705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 | 104,600円 | +5.5% | -6.0% | 5.26% | 9.94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 |
| 岡本工 | 381,500円 | +14.3% | +61.2% | 4.19% | 8.41倍 | 0.62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 |
| 鈴茂器工 | 189,000円 | +14.8% | +5.0% | 1.85% | 16.36倍 | 1.54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 |
| ヒラノテク | 145,400円 | -30.7% | -15.5% | 5.78% | 19.99倍 | 0.58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 |
| ＹＵＳＨＩＮ | 61,300円 | -4.3% | -13.2% | 3.26% | 13.91倍 | 0.59倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
