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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 72,600 | 74,800 | 71,800 | 72,400 | +300 | +0.4% | 367 |
| 2010/10/18 | 72,100 | 75,300 | 71,600 | 72,100 | +1,800 | +2.6% | 696 |
| 2010/10/15 | 71,000 | 71,000 | 69,300 | 70,300 | -1,100 | -1.5% | 306 |
| 2010/10/14 | 71,300 | 71,900 | 71,000 | 71,400 | ±0 | ±0% | 77 |
| 2010/10/13 | 71,500 | 72,000 | 71,200 | 71,400 | +400 | +0.6% | 66 |
| 2010/10/12 | 71,300 | 72,000 | 71,000 | 71,000 | -1,000 | -1.4% | 56 |
| 2010/10/08 | 72,000 | 72,000 | 71,100 | 72,000 | ±0 | ±0% | 48 |
| 2010/10/07 | 71,400 | 72,000 | 71,000 | 72,000 | +500 | +0.7% | 36 |
| 2010/10/06 | 71,800 | 72,000 | 71,000 | 71,500 | -200 | -0.3% | 74 |
| 2010/10/05 | 71,200 | 71,700 | 70,500 | 71,700 | +400 | +0.6% | 108 |
| 2010/10/04 | 71,800 | 72,600 | 71,300 | 71,300 | -600 | -0.8% | 73 |
| 2010/10/01 | 72,000 | 72,700 | 71,900 | 71,900 | -800 | -1.1% | 101 |
| 2010/09/30 | 73,200 | 73,400 | 72,400 | 72,700 | ±0 | ±0% | 99 |
| 2010/09/29 | 72,500 | 73,100 | 72,500 | 72,700 | -100 | -0.1% | 118 |
| 2010/09/28 | 74,000 | 74,600 | 72,700 | 72,800 | -3,000 | -4% | 182 |
| 2010/09/27 | 76,500 | 76,500 | 74,200 | 75,800 | +600 | +0.8% | 401 |
| 2010/09/24 | 75,400 | 75,800 | 75,000 | 75,200 | -300 | -0.4% | 245 |
| 2010/09/22 | 75,600 | 76,000 | 75,100 | 75,500 | -100 | -0.1% | 107 |
| 2010/09/21 | 75,700 | 76,300 | 75,300 | 75,600 | +400 | +0.5% | 161 |
| 2010/09/17 | 76,200 | 76,200 | 75,100 | 75,200 | -1,000 | -1.3% | 134 |
| 2010/09/16 | 77,100 | 77,100 | 75,200 | 76,200 | -600 | -0.8% | 232 |
| 2010/09/15 | 76,900 | 77,300 | 76,400 | 76,800 | -200 | -0.3% | 94 |
| 2010/09/14 | 76,900 | 77,000 | 76,000 | 77,000 | ±0 | ±0% | 65 |
| 2010/09/13 | 76,500 | 77,100 | 76,100 | 77,000 | +500 | +0.7% | 198 |
| 2010/09/10 | 76,500 | 77,000 | 75,800 | 76,500 | -500 | -0.6% | 130 |
| 2010/09/09 | 76,500 | 77,000 | 76,200 | 77,000 | +900 | +1.2% | 58 |
| 2010/09/08 | 76,200 | 76,200 | 75,500 | 76,100 | -900 | -1.2% | 145 |
| 2010/09/07 | 76,500 | 77,000 | 75,900 | 77,000 | +700 | +0.9% | 166 |
| 2010/09/06 | 75,000 | 76,500 | 74,900 | 76,300 | +1,600 | +2.1% | 166 |
| 2010/09/03 | 73,300 | 74,700 | 73,300 | 74,700 | +1,100 | +1.5% | 105 |
| 2010/09/02 | 74,000 | 74,000 | 73,000 | 73,600 | +100 | +0.1% | 136 |
| 2010/09/01 | 73,100 | 73,800 | 73,000 | 73,500 | +400 | +0.5% | 46 |
| 2010/08/31 | 73,400 | 74,900 | 72,600 | 73,100 | +200 | +0.3% | 133 |
| 2010/08/30 | 73,000 | 73,300 | 72,000 | 72,900 | ±0 | ±0% | 106 |
| 2010/08/27 | 71,300 | 72,900 | 71,000 | 72,900 | +1,600 | +2.2% | 228 |
| 2010/08/26 | 71,400 | 71,600 | 70,000 | 71,300 | -100 | -0.1% | 497 |
| 2010/08/25 | 72,300 | 72,300 | 71,000 | 71,400 | -1,000 | -1.4% | 373 |
| 2010/08/24 | 73,600 | 73,600 | 72,200 | 72,400 | -1,200 | -1.6% | 267 |
| 2010/08/23 | 73,600 | 73,600 | 72,200 | 73,600 | +100 | +0.1% | 395 |
| 2010/08/20 | 74,400 | 74,400 | 73,300 | 73,500 | -900 | -1.2% | 403 |
| 2010/08/19 | 75,900 | 76,200 | 74,000 | 74,400 | -1,800 | -2.4% | 581 |
| 2010/08/18 | 75,300 | 76,200 | 75,200 | 76,200 | +1,000 | +1.3% | 31 |
| 2010/08/17 | 75,300 | 75,300 | 75,100 | 75,200 | -100 | -0.1% | 82 |
| 2010/08/16 | 75,600 | 76,000 | 75,100 | 75,300 | -300 | -0.4% | 96 |
| 2010/08/13 | 75,500 | 76,000 | 75,000 | 75,600 | +100 | +0.1% | 66 |
| 2010/08/12 | 75,200 | 75,500 | 75,000 | 75,500 | -400 | -0.5% | 63 |
| 2010/08/11 | 75,400 | 76,000 | 75,100 | 75,900 | +400 | +0.5% | 79 |
| 2010/08/10 | 75,300 | 75,500 | 75,100 | 75,500 | +200 | +0.3% | 55 |
| 2010/08/09 | 75,100 | 75,600 | 74,900 | 75,300 | ±0 | ±0% | 126 |
| 2010/08/06 | 75,900 | 75,900 | 74,900 | 75,300 | -300 | -0.4% | 213 |
3451～
3500
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
