藤井産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,405 | 3,405 | 3,340 | 3,365 | -40 | -1.2% | 8,500 |
| 2025/08/19 | 3,430 | 3,430 | 3,320 | 3,405 | +20 | +0.6% | 11,300 |
| 2025/08/18 | 3,335 | 3,445 | 3,305 | 3,385 | +105 | +3.2% | 16,300 |
| 2025/08/15 | 3,315 | 3,315 | 3,240 | 3,280 | -35 | -1.1% | 9,300 |
| 2025/08/14 | 3,310 | 3,325 | 3,265 | 3,315 | -10 | -0.3% | 6,900 |
| 2025/08/13 | 3,400 | 3,400 | 3,315 | 3,325 | -55 | -1.6% | 15,000 |
| 2025/08/12 | 3,295 | 3,400 | 3,275 | 3,380 | +140 | +4.3% | 37,700 |
| 2025/08/08 | 3,150 | 3,345 | 3,060 | 3,240 | +130 | +4.2% | 28,400 |
| 2025/08/07 | 3,085 | 3,175 | 3,085 | 3,110 | +25 | +0.8% | 8,200 |
| 2025/08/06 | 3,080 | 3,125 | 3,080 | 3,085 | -15 | -0.5% | 5,700 |
| 2025/08/05 | 3,100 | 3,125 | 3,050 | 3,100 | -10 | -0.3% | 8,100 |
| 2025/08/04 | 3,050 | 3,165 | 3,015 | 3,110 | +10 | +0.3% | 2,600 |
| 2025/08/01 | 3,120 | 3,120 | 3,065 | 3,100 | -30 | -1% | 5,600 |
| 2025/07/31 | 3,035 | 3,175 | 3,030 | 3,130 | +95 | +3.1% | 12,200 |
| 2025/07/30 | 3,050 | 3,050 | 3,020 | 3,035 | -15 | -0.5% | 2,100 |
| 2025/07/29 | 3,005 | 3,050 | 3,005 | 3,050 | +35 | +1.2% | 8,100 |
| 2025/07/28 | 3,005 | 3,020 | 3,000 | 3,015 | +20 | +0.7% | 3,600 |
| 2025/07/25 | 3,020 | 3,020 | 2,976 | 2,995 | -15 | -0.5% | 7,500 |
| 2025/07/24 | 2,999 | 3,020 | 2,975 | 3,010 | +5 | +0.2% | 7,100 |
| 2025/07/23 | 2,953 | 3,005 | 2,950 | 3,005 | +42 | +1.4% | 8,100 |
| 2025/07/22 | 2,953 | 2,969 | 2,900 | 2,963 | -10 | -0.3% | 10,100 |
| 2025/07/18 | 3,015 | 3,015 | 2,960 | 2,973 | -42 | -1.4% | 6,300 |
| 2025/07/17 | 2,983 | 3,025 | 2,983 | 3,015 | ±0 | ±0% | 4,600 |
| 2025/07/16 | 2,998 | 3,015 | 2,962 | 3,015 | +18 | +0.6% | 7,700 |
| 2025/07/15 | 3,020 | 3,030 | 2,995 | 2,997 | -23 | -0.8% | 5,100 |
| 2025/07/14 | 3,020 | 3,025 | 2,991 | 3,020 | -5 | -0.2% | 11,600 |
| 2025/07/11 | 3,040 | 3,040 | 3,025 | 3,025 | -10 | -0.3% | 6,800 |
| 2025/07/10 | 3,060 | 3,160 | 2,999 | 3,035 | -25 | -0.8% | 8,400 |
| 2025/07/09 | 2,998 | 3,065 | 2,960 | 3,060 | +69 | +2.3% | 5,900 |
| 2025/07/08 | 3,050 | 3,130 | 2,975 | 2,991 | -104 | -3.4% | 13,500 |
| 2025/07/07 | 3,400 | 3,400 | 3,075 | 3,095 | -260 | -7.7% | 15,800 |
| 2025/07/04 | 3,480 | 3,500 | 3,300 | 3,355 | -30 | -0.9% | 24,700 |
| 2025/07/03 | 3,240 | 3,390 | 3,240 | 3,385 | +145 | +4.5% | 26,600 |
| 2025/07/02 | 3,145 | 3,245 | 3,145 | 3,240 | +85 | +2.7% | 5,400 |
| 2025/07/01 | 3,150 | 3,155 | 3,085 | 3,155 | +40 | +1.3% | 6,600 |
| 2025/06/30 | 3,050 | 3,120 | 3,045 | 3,115 | +95 | +3.1% | 4,900 |
| 2025/06/27 | 2,932 | 3,020 | 2,932 | 3,020 | +91 | +3.1% | 5,900 |
| 2025/06/26 | 2,880 | 2,944 | 2,872 | 2,929 | +59 | +2.1% | 10,000 |
| 2025/06/25 | 2,849 | 2,873 | 2,849 | 2,870 | +21 | +0.7% | 3,400 |
| 2025/06/24 | 2,849 | 2,853 | 2,833 | 2,849 | +17 | +0.6% | 1,400 |
| 2025/06/23 | 2,834 | 2,849 | 2,832 | 2,832 | -18 | -0.6% | 700 |
| 2025/06/20 | 2,828 | 2,850 | 2,825 | 2,850 | +22 | +0.8% | 1,600 |
| 2025/06/19 | 2,840 | 2,850 | 2,828 | 2,828 | -9 | -0.3% | 600 |
| 2025/06/18 | 2,835 | 2,845 | 2,835 | 2,837 | +2 | +0.1% | 900 |
| 2025/06/17 | 2,828 | 2,835 | 2,828 | 2,835 | +9 | +0.3% | 1,100 |
| 2025/06/16 | 2,825 | 2,827 | 2,825 | 2,826 | +1 | ±0% | 600 |
| 2025/06/13 | 2,833 | 2,835 | 2,825 | 2,825 | -7 | -0.2% | 800 |
| 2025/06/12 | 2,844 | 2,860 | 2,823 | 2,832 | +11 | +0.4% | 5,100 |
| 2025/06/11 | 2,817 | 2,850 | 2,816 | 2,821 | +11 | +0.4% | 4,700 |
| 2025/06/10 | 2,808 | 2,812 | 2,808 | 2,810 | +2 | +0.1% | 3,200 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「藤井産」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 |
|---|---|---|---|---|---|---|---|---|
| 藤井産 | 336,500円 | +6.1% | -5.4% | 3.86% | 7.69倍 | 0.75倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| クリヤマＨＤ | 155,600円 | +15.5% | -8.6% | 3.60% | 8.49倍 | 0.68倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| アルファパチェ | 350,000円 | +10.8% | +22.2% | 1.00% | 32.17倍 | 5.51倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 明和産 | 80,100円 | +2.1% | -11.5% | 4.74% | 10.74倍 | 0.84倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| コーア商事Ｈ | 76,300円 | +10.5% | +1.0% | 2.23% | 8.83倍 | 1.14倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
市場注目の銘柄
チャート関連のコラム
