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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,785 | 2,785 | 2,742 | 2,779 | -6 | -0.2% | 600 |
| 2024/05/31 | 2,743 | 2,785 | 2,743 | 2,785 | +46 | +1.7% | 800 |
| 2024/05/30 | 2,785 | 2,785 | 2,714 | 2,739 | -46 | -1.7% | 3,900 |
| 2024/05/29 | 2,780 | 2,802 | 2,780 | 2,785 | +5 | +0.2% | 1,000 |
| 2024/05/28 | 2,776 | 2,838 | 2,776 | 2,780 | +3 | +0.1% | 9,200 |
| 2024/05/27 | 2,929 | 2,929 | 2,775 | 2,777 | -67 | -2.4% | 8,200 |
| 2024/05/24 | 2,819 | 2,850 | 2,819 | 2,844 | +25 | +0.9% | 2,200 |
| 2024/05/23 | 2,820 | 2,820 | 2,788 | 2,819 | -1 | ±0% | 1,200 |
| 2024/05/22 | 2,799 | 2,820 | 2,751 | 2,820 | +20 | +0.7% | 2,900 |
| 2024/05/21 | 2,750 | 2,800 | 2,750 | 2,800 | +67 | +2.5% | 3,200 |
| 2024/05/20 | 2,760 | 2,760 | 2,727 | 2,733 | -42 | -1.5% | 1,700 |
| 2024/05/17 | 2,790 | 2,790 | 2,745 | 2,775 | +25 | +0.9% | 2,700 |
| 2024/05/16 | 2,772 | 2,772 | 2,730 | 2,750 | -22 | -0.8% | 2,700 |
| 2024/05/15 | 2,805 | 2,850 | 2,772 | 2,772 | -33 | -1.2% | 8,300 |
| 2024/05/14 | 2,806 | 2,806 | 2,800 | 2,805 | ±0 | ±0% | 1,200 |
| 2024/05/13 | 2,810 | 2,811 | 2,771 | 2,805 | +23 | +0.8% | 3,300 |
| 2024/05/10 | 2,805 | 2,899 | 2,771 | 2,782 | -23 | -0.8% | 14,700 |
| 2024/05/09 | 2,799 | 2,821 | 2,773 | 2,805 | +75 | +2.7% | 7,900 |
| 2024/05/08 | 2,728 | 2,753 | 2,728 | 2,730 | ±0 | ±0% | 1,300 |
| 2024/05/07 | 2,706 | 2,732 | 2,701 | 2,730 | +30 | +1.1% | 2,800 |
| 2024/05/02 | 2,700 | 2,700 | 2,672 | 2,700 | -20 | -0.7% | 1,400 |
| 2024/05/01 | 2,728 | 2,728 | 2,678 | 2,720 | ±0 | ±0% | 1,100 |
| 2024/04/30 | 2,710 | 2,720 | 2,705 | 2,720 | +12 | +0.4% | 1,100 |
| 2024/04/26 | 2,749 | 2,749 | 2,699 | 2,708 | ±0 | ±0% | 2,900 |
| 2024/04/25 | 2,680 | 2,709 | 2,680 | 2,708 | +28 | +1% | 1,200 |
| 2024/04/24 | 2,704 | 2,719 | 2,654 | 2,680 | -24 | -0.9% | 5,600 |
| 2024/04/23 | 2,653 | 2,705 | 2,626 | 2,704 | +51 | +1.9% | 3,100 |
| 2024/04/22 | 2,646 | 2,726 | 2,622 | 2,653 | +7 | +0.3% | 3,800 |
| 2024/04/19 | 2,633 | 2,646 | 2,585 | 2,646 | +13 | +0.5% | 2,500 |
| 2024/04/18 | 2,651 | 2,651 | 2,630 | 2,633 | -18 | -0.7% | 1,600 |
| 2024/04/17 | 2,702 | 2,709 | 2,651 | 2,651 | -50 | -1.9% | 1,200 |
| 2024/04/16 | 2,711 | 2,711 | 2,651 | 2,701 | -6 | -0.2% | 1,700 |
| 2024/04/15 | 2,674 | 2,707 | 2,641 | 2,707 | +33 | +1.2% | 2,000 |
| 2024/04/12 | 2,646 | 2,691 | 2,646 | 2,674 | -3 | -0.1% | 3,000 |
| 2024/04/11 | 2,642 | 2,688 | 2,613 | 2,677 | +1 | ±0% | 1,300 |
| 2024/04/10 | 2,678 | 2,681 | 2,676 | 2,676 | ±0 | ±0% | 1,900 |
| 2024/04/09 | 2,719 | 2,751 | 2,675 | 2,676 | +98 | +3.8% | 13,500 |
| 2024/04/08 | 2,538 | 2,600 | 2,538 | 2,578 | +40 | +1.6% | 4,800 |
| 2024/04/05 | 2,600 | 2,604 | 2,500 | 2,538 | -77 | -2.9% | 10,200 |
| 2024/04/04 | 2,631 | 2,632 | 2,615 | 2,615 | -16 | -0.6% | 1,100 |
| 2024/04/03 | 2,607 | 2,642 | 2,607 | 2,631 | +2 | +0.1% | 2,900 |
| 2024/04/02 | 2,652 | 2,702 | 2,626 | 2,629 | -23 | -0.9% | 2,500 |
| 2024/04/01 | 2,694 | 2,694 | 2,652 | 2,652 | -42 | -1.6% | 1,400 |
| 2024/03/29 | 2,705 | 2,705 | 2,665 | 2,694 | -11 | -0.4% | 1,800 |
| 2024/03/28 | 2,700 | 2,749 | 2,700 | 2,705 | -71 | -2.6% | 2,700 |
| 2024/03/27 | 2,748 | 2,777 | 2,720 | 2,776 | +63 | +2.3% | 1,600 |
| 2024/03/26 | 2,760 | 2,768 | 2,707 | 2,713 | -47 | -1.7% | 3,900 |
| 2024/03/25 | 2,688 | 2,792 | 2,688 | 2,760 | +75 | +2.8% | 5,000 |
| 2024/03/22 | 2,698 | 2,767 | 2,683 | 2,685 | ±0 | ±0% | 4,800 |
| 2024/03/21 | 2,621 | 2,686 | 2,621 | 2,685 | +65 | +2.5% | 10,100 |
1～
50
件表示中 / 3468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 | 277,900円 | +7.6% | -6.9% | 3.60% | 6.91倍 | 0.68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 |
| コーア商事Ｈ | 71,300円 | +4.2% | +7.1% | 1.82% | 10.20倍 | 1.28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 |
| ＧＳＩクレオス | 220,600円 | +2.6% | +3.4% | 4.08% | 12.30倍 | 0.99倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| スズデン | 186,000円 | -2.6% | -23.0% | 4.78% | 16.82倍 | 1.41倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| ヨンキュウ | 221,400円 | +1.9% | +5.2% | 0.90% | 15.04倍 | 0.73倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム
