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 |
---|---|---|---|---|---|---|---|
2010/07/27 | 79,900 | 80,000 | 78,500 | 79,100 | +400 | +0.5% | 146 |
2010/07/26 | 81,100 | 81,200 | 78,400 | 78,700 | -1,300 | -1.6% | 353 |
2010/07/23 | 80,000 | 80,500 | 79,300 | 80,000 | +500 | +0.6% | 91 |
2010/07/22 | 80,500 | 80,600 | 79,200 | 79,500 | -1,300 | -1.6% | 237 |
2010/07/21 | 82,100 | 82,100 | 80,500 | 80,800 | -700 | -0.9% | 120 |
2010/07/20 | 81,500 | 81,600 | 81,200 | 81,500 | -300 | -0.4% | 32 |
2010/07/16 | 82,100 | 82,600 | 81,600 | 81,800 | -1,000 | -1.2% | 144 |
2010/07/15 | 82,200 | 82,800 | 82,100 | 82,800 | +900 | +1.1% | 51 |
2010/07/14 | 83,000 | 83,100 | 81,900 | 81,900 | -1,600 | -1.9% | 212 |
2010/07/13 | 83,400 | 83,600 | 82,800 | 83,500 | -300 | -0.4% | 115 |
2010/07/12 | 83,800 | 83,800 | 83,000 | 83,800 | -100 | -0.1% | 34 |
2010/07/09 | 83,700 | 83,900 | 83,200 | 83,900 | -100 | -0.1% | 39 |
2010/07/08 | 83,600 | 84,200 | 83,400 | 84,000 | ±0 | ±0% | 49 |
2010/07/07 | 85,300 | 85,500 | 83,100 | 84,000 | ±0 | ±0% | 113 |
2010/07/06 | 84,700 | 84,900 | 83,300 | 84,000 | +1,700 | +2.1% | 105 |
2010/07/05 | 83,900 | 84,000 | 82,200 | 82,300 | +100 | +0.1% | 285 |
2010/07/02 | 82,000 | 82,800 | 81,900 | 82,200 | +100 | +0.1% | 86 |
2010/07/01 | 82,100 | 82,300 | 81,900 | 82,100 | ±0 | ±0% | 60 |
2010/06/30 | 82,300 | 82,900 | 82,000 | 82,100 | -600 | -0.7% | 155 |
2010/06/29 | 83,800 | 83,800 | 82,500 | 82,700 | -700 | -0.8% | 98 |
2010/06/28 | 84,000 | 84,300 | 83,000 | 83,400 | +200 | +0.2% | 126 |
2010/06/25 | 83,500 | 83,700 | 83,100 | 83,200 | -200 | -0.2% | 78 |
2010/06/24 | 83,400 | 83,900 | 83,300 | 83,400 | +200 | +0.2% | 38 |
2010/06/23 | 84,300 | 84,300 | 83,100 | 83,200 | -1,200 | -1.4% | 249 |
2010/06/22 | 84,500 | 84,900 | 84,100 | 84,400 | -500 | -0.6% | 56 |
2010/06/21 | 84,600 | 85,100 | 84,400 | 84,900 | +400 | +0.5% | 48 |
2010/06/18 | 84,700 | 84,800 | 84,400 | 84,500 | -500 | -0.6% | 50 |
2010/06/17 | 84,800 | 85,100 | 84,800 | 85,000 | +300 | +0.4% | 66 |
2010/06/16 | 85,000 | 85,500 | 84,700 | 84,700 | -200 | -0.2% | 50 |
2010/06/15 | 84,800 | 85,000 | 84,500 | 84,900 | +400 | +0.5% | 32 |
2010/06/14 | 84,300 | 84,900 | 84,200 | 84,500 | +300 | +0.4% | 42 |
2010/06/11 | 85,600 | 85,600 | 84,100 | 84,200 | -1,500 | -1.8% | 117 |
2010/06/10 | 84,100 | 85,700 | 84,100 | 85,700 | +1,300 | +1.5% | 107 |
2010/06/09 | 83,800 | 84,400 | 83,100 | 84,400 | +200 | +0.2% | 137 |
2010/06/08 | 84,200 | 85,700 | 83,500 | 84,200 | -600 | -0.7% | 151 |
2010/06/07 | 85,700 | 85,800 | 84,800 | 84,800 | -1,200 | -1.4% | 121 |
2010/06/04 | 86,500 | 86,500 | 85,400 | 86,000 | +100 | +0.1% | 38 |
2010/06/03 | 86,100 | 87,000 | 85,100 | 85,900 | ±0 | ±0% | 101 |
2010/06/02 | 85,900 | 85,900 | 85,100 | 85,900 | -100 | -0.1% | 50 |
2010/06/01 | 86,700 | 86,700 | 85,500 | 86,000 | -600 | -0.7% | 37 |
2010/05/31 | 86,700 | 86,800 | 85,300 | 86,600 | +400 | +0.5% | 32 |
2010/05/28 | 85,000 | 86,200 | 84,600 | 86,200 | +1,500 | +1.8% | 44 |
2010/05/27 | 84,000 | 85,000 | 82,700 | 84,700 | +700 | +0.8% | 182 |
2010/05/26 | 84,100 | 84,300 | 83,200 | 84,000 | -600 | -0.7% | 241 |
2010/05/25 | 85,000 | 85,200 | 84,500 | 84,600 | -600 | -0.7% | 122 |
2010/05/24 | 86,800 | 86,800 | 85,000 | 85,200 | -100 | -0.1% | 336 |
2010/05/21 | 85,700 | 85,800 | 85,300 | 85,300 | -1,200 | -1.4% | 275 |
2010/05/20 | 87,600 | 87,600 | 86,200 | 86,500 | -1,200 | -1.4% | 82 |
2010/05/19 | 87,800 | 88,500 | 87,700 | 87,700 | -1,700 | -1.9% | 132 |
2010/05/18 | 88,100 | 89,800 | 87,700 | 89,400 | +1,000 | +1.1% | 140 |
3501~
3550
件表示中 / 3579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 | 121,300円 | +0.1% | +1.6% | 4.53% | 6.85倍 | 0.52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 | 106,800円 | +0.5% | -19.7% | 3.65% | 14.14倍 | 1.29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 |
金銭機 | 98,800円 | +18.6% | +9.3% | 5.06% | 8.58倍 | 0.85倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
三精テクノ | 142,900円 | +22.4% | +49.8% | 3.50% | 8.05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 |
ヒラノテク | 180,200円 | -6.3% | -11.6% | 4.99% | 12.98倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム