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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 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 |
| 2010/08/05 | 75,800 | 75,800 | 75,400 | 75,600 | ±0 | ±0% | 178 |
| 2010/08/04 | 76,300 | 76,300 | 75,500 | 75,600 | -700 | -0.9% | 121 |
| 2010/08/03 | 76,900 | 77,000 | 76,000 | 76,300 | -1,200 | -1.5% | 350 |
| 2010/08/02 | 76,100 | 77,800 | 76,100 | 77,500 | -1,800 | -2.3% | 249 |
| 2010/07/30 | 79,600 | 80,000 | 79,200 | 79,300 | -300 | -0.4% | 34 |
| 2010/07/29 | 79,200 | 79,600 | 79,100 | 79,600 | ±0 | ±0% | 117 |
| 2010/07/28 | 79,000 | 79,600 | 79,000 | 79,600 | +500 | +0.6% | 49 |
| 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 |
3601～
3650
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
