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 |
|---|---|---|---|---|---|---|---|
| 2026/07/24 | 4,085 | 4,090 | 4,080 | 4,090 | +10 | +0.2% | 900 |
| 2026/07/23 | 4,080 | 4,080 | 4,080 | 4,080 | +5 | +0.1% | 300 |
| 2026/07/22 | 4,065 | 4,095 | 4,065 | 4,075 | -10 | -0.2% | 800 |
| 2026/07/21 | 4,040 | 4,085 | 4,005 | 4,085 | +75 | +1.9% | 5,000 |
| 2026/07/17 | 4,020 | 4,045 | 4,010 | 4,010 | -70 | -1.7% | 2,600 |
| 2026/07/16 | 4,100 | 4,120 | 4,080 | 4,080 | -15 | -0.4% | 800 |
| 2026/07/15 | 4,090 | 4,175 | 4,070 | 4,095 | +35 | +0.9% | 5,500 |
| 2026/07/14 | 4,095 | 4,140 | 4,060 | 4,060 | +10 | +0.2% | 1,000 |
| 2026/07/13 | 4,130 | 4,175 | 4,050 | 4,050 | -55 | -1.3% | 5,700 |
| 2026/07/10 | 4,165 | 4,190 | 4,100 | 4,105 | -60 | -1.4% | 2,300 |
| 2026/07/09 | 4,050 | 4,165 | 4,045 | 4,165 | +60 | +1.5% | 2,500 |
| 2026/07/08 | 4,135 | 4,160 | 4,085 | 4,105 | -30 | -0.7% | 3,700 |
| 2026/07/07 | 4,065 | 4,150 | 4,065 | 4,135 | +120 | +3% | 4,400 |
| 2026/07/06 | 4,050 | 4,080 | 4,015 | 4,015 | -15 | -0.4% | 3,800 |
| 2026/07/03 | 4,285 | 4,285 | 4,005 | 4,030 | -255 | -6% | 37,500 |
| 2026/07/02 | 4,235 | 4,285 | 4,220 | 4,285 | +80 | +1.9% | 4,900 |
| 2026/07/01 | 4,065 | 4,210 | 4,055 | 4,205 | +200 | +5% | 8,500 |
| 2026/06/30 | 3,960 | 4,060 | 3,955 | 4,005 | +50 | +1.3% | 3,300 |
| 2026/06/29 | 3,960 | 4,035 | 3,935 | 3,955 | ±0 | ±0% | 6,700 |
| 2026/06/26 | 3,895 | 4,050 | 3,895 | 3,955 | +85 | +2.2% | 8,100 |
| 2026/06/25 | 3,835 | 3,940 | 3,835 | 3,870 | +45 | +1.2% | 2,400 |
| 2026/06/24 | 3,850 | 3,940 | 3,810 | 3,825 | +15 | +0.4% | 5,700 |
| 2026/06/23 | 3,750 | 3,840 | 3,750 | 3,810 | +75 | +2% | 6,000 |
| 2026/06/22 | 3,745 | 3,770 | 3,720 | 3,735 | +15 | +0.4% | 2,400 |
| 2026/06/19 | 3,750 | 3,765 | 3,710 | 3,720 | -30 | -0.8% | 3,400 |
| 2026/06/18 | 3,830 | 3,830 | 3,745 | 3,750 | -15 | -0.4% | 3,600 |
| 2026/06/17 | 3,695 | 3,810 | 3,600 | 3,765 | +70 | +1.9% | 11,900 |
| 2026/06/16 | 3,710 | 3,720 | 3,665 | 3,695 | -15 | -0.4% | 3,400 |
| 2026/06/15 | 3,670 | 3,735 | 3,670 | 3,710 | +60 | +1.6% | 2,200 |
| 2026/06/12 | 3,620 | 3,715 | 3,585 | 3,650 | +70 | +2% | 6,000 |
| 2026/06/11 | 3,645 | 3,645 | 3,565 | 3,580 | -65 | -1.8% | 4,300 |
| 2026/06/10 | 3,630 | 3,650 | 3,575 | 3,645 | +30 | +0.8% | 8,800 |
| 2026/06/09 | 3,695 | 3,715 | 3,615 | 3,615 | -45 | -1.2% | 4,200 |
| 2026/06/08 | 3,720 | 3,750 | 3,590 | 3,660 | -115 | -3% | 9,900 |
| 2026/06/05 | 3,650 | 3,790 | 3,615 | 3,775 | +105 | +2.9% | 2,700 |
| 2026/06/04 | 3,675 | 3,690 | 3,620 | 3,670 | -20 | -0.5% | 3,000 |
| 2026/06/03 | 3,695 | 3,725 | 3,665 | 3,690 | -15 | -0.4% | 9,900 |
| 2026/06/02 | 3,775 | 3,775 | 3,700 | 3,705 | -95 | -2.5% | 6,500 |
| 2026/06/01 | 3,955 | 3,955 | 3,790 | 3,800 | -155 | -3.9% | 11,200 |
| 2026/05/29 | 3,985 | 3,995 | 3,955 | 3,955 | -50 | -1.2% | 2,400 |
| 2026/05/28 | 4,020 | 4,030 | 3,995 | 4,005 | +45 | +1.1% | 3,000 |
| 2026/05/27 | 4,070 | 4,150 | 3,960 | 3,960 | -60 | -1.5% | 8,100 |
| 2026/05/26 | 3,980 | 4,040 | 3,900 | 4,020 | +110 | +2.8% | 6,100 |
| 2026/05/25 | 3,815 | 3,950 | 3,815 | 3,910 | +100 | +2.6% | 8,000 |
| 2026/05/22 | 3,885 | 3,885 | 3,755 | 3,810 | -75 | -1.9% | 7,000 |
| 2026/05/21 | 3,855 | 3,920 | 3,800 | 3,885 | +50 | +1.3% | 8,400 |
| 2026/05/20 | 3,930 | 3,930 | 3,705 | 3,835 | -45 | -1.2% | 22,000 |
| 2026/05/19 | 4,245 | 4,245 | 3,880 | 3,880 | -355 | -8.4% | 22,800 |
| 2026/05/18 | 4,170 | 4,240 | 4,160 | 4,235 | -625 | -12.9% | 23,600 |
| 2026/05/15 | 4,710 | 4,870 | 4,645 | 4,860 | +150 | +3.2% | 15,800 |
1～
50
件表示中 / 3991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 | 409,000円 | +1.1% | -13.5% | 3.91% | 9.10倍 | 0.83倍 |
|
北関東を地盤とする電設資材・電気機器商社。施工兼営。子会社でコマツの建機販売・リースも |
| 高千穂交 | 205,700円 | +8.4% | -4.5% | 3.69% | 23.29倍 | 2.18倍 |
|
独立系技術商社。サブスク、商品監視、入退室管理などビジネスセキュリティとデバイスが柱 |
| コンドーテック | 155,700円 | +8.4% | +6.2% | 3.73% | 11.76倍 | 1.04倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| ウインパートナ | 130,800円 | +10.6% | +10.5% | 4.20% | 16.27倍 | 1.54倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| たけびし | 245,600円 | +2.9% | +3.5% | 3.26% | 12.70倍 | 0.89倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム
