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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 1,700 | 1,718 | 1,699 | 1,716 | +20 | +1.2% | 3,600 |
| 2023/05/23 | 1,731 | 1,731 | 1,686 | 1,696 | -5 | -0.3% | 5,700 |
| 2023/05/22 | 1,694 | 1,701 | 1,694 | 1,701 | -10 | -0.6% | 300 |
| 2023/05/19 | 1,730 | 1,731 | 1,699 | 1,711 | -25 | -1.4% | 6,500 |
| 2023/05/18 | 1,695 | 1,757 | 1,688 | 1,736 | +63 | +3.8% | 7,300 |
| 2023/05/17 | 1,670 | 1,680 | 1,660 | 1,673 | +3 | +0.2% | 8,200 |
| 2023/05/16 | 1,633 | 1,692 | 1,633 | 1,670 | +37 | +2.3% | 7,100 |
| 2023/05/15 | 1,683 | 1,683 | 1,616 | 1,633 | -30 | -1.8% | 10,800 |
| 2023/05/12 | 1,574 | 1,840 | 1,493 | 1,663 | +88 | +5.6% | 45,300 |
| 2023/05/11 | 1,588 | 1,588 | 1,550 | 1,575 | -13 | -0.8% | 1,800 |
| 2023/05/10 | 1,583 | 1,589 | 1,551 | 1,588 | +5 | +0.3% | 3,600 |
| 2023/05/09 | 1,614 | 1,614 | 1,535 | 1,583 | -31 | -1.9% | 4,800 |
| 2023/05/08 | 1,522 | 1,625 | 1,522 | 1,614 | +91 | +6% | 10,400 |
| 2023/05/02 | 1,511 | 1,523 | 1,506 | 1,523 | +12 | +0.8% | 2,000 |
| 2023/05/01 | 1,524 | 1,524 | 1,505 | 1,511 | -14 | -0.9% | 3,300 |
| 2023/04/28 | 1,520 | 1,525 | 1,520 | 1,525 | +5 | +0.3% | 200 |
| 2023/04/27 | 1,509 | 1,525 | 1,509 | 1,520 | +4 | +0.3% | 1,700 |
| 2023/04/26 | 1,511 | 1,537 | 1,511 | 1,516 | +3 | +0.2% | 1,800 |
| 2023/04/25 | 1,506 | 1,513 | 1,500 | 1,513 | +7 | +0.5% | 7,700 |
| 2023/04/24 | 1,528 | 1,534 | 1,506 | 1,506 | -22 | -1.4% | 6,400 |
| 2023/04/21 | 1,511 | 1,537 | 1,511 | 1,528 | +18 | +1.2% | 2,400 |
| 2023/04/20 | 1,498 | 1,520 | 1,496 | 1,510 | +2 | +0.1% | 3,100 |
| 2023/04/19 | 1,500 | 1,508 | 1,495 | 1,508 | +8 | +0.5% | 4,200 |
| 2023/04/18 | 1,500 | 1,500 | 1,500 | 1,500 | +7 | +0.5% | 700 |
| 2023/04/17 | 1,505 | 1,505 | 1,493 | 1,493 | -16 | -1.1% | 4,100 |
| 2023/04/14 | 1,493 | 1,516 | 1,493 | 1,509 | +16 | +1.1% | 3,200 |
| 2023/04/13 | 1,494 | 1,505 | 1,489 | 1,493 | -2 | -0.1% | 1,500 |
| 2023/04/12 | 1,500 | 1,500 | 1,495 | 1,495 | ±0 | ±0% | 1,600 |
| 2023/04/11 | 1,492 | 1,506 | 1,471 | 1,495 | +6 | +0.4% | 5,900 |
| 2023/04/10 | 1,471 | 1,490 | 1,471 | 1,489 | +18 | +1.2% | 1,500 |
| 2023/04/07 | 1,488 | 1,488 | 1,460 | 1,471 | -14 | -0.9% | 1,800 |
| 2023/04/06 | 1,486 | 1,486 | 1,461 | 1,485 | +20 | +1.4% | 2,200 |
| 2023/04/05 | 1,460 | 1,472 | 1,460 | 1,465 | -15 | -1% | 1,100 |
| 2023/04/04 | 1,461 | 1,485 | 1,461 | 1,480 | +10 | +0.7% | 3,700 |
| 2023/04/03 | 1,440 | 1,470 | 1,440 | 1,470 | +30 | +2.1% | 2,300 |
| 2023/03/31 | 1,411 | 1,440 | 1,411 | 1,440 | +29 | +2.1% | 700 |
| 2023/03/30 | 1,406 | 1,411 | 1,406 | 1,411 | -30 | -2.1% | 3,200 |
| 2023/03/29 | 1,440 | 1,441 | 1,433 | 1,441 | +1 | +0.1% | 800 |
| 2023/03/28 | 1,456 | 1,462 | 1,440 | 1,440 | -14 | -1% | 68,100 |
| 2023/03/27 | 1,475 | 1,475 | 1,452 | 1,454 | -25 | -1.7% | 3,600 |
| 2023/03/24 | 1,475 | 1,479 | 1,453 | 1,479 | +4 | +0.3% | 4,600 |
| 2023/03/23 | 1,486 | 1,486 | 1,460 | 1,475 | +4 | +0.3% | 2,800 |
| 2023/03/22 | 1,500 | 1,510 | 1,451 | 1,471 | -27 | -1.8% | 6,600 |
| 2023/03/20 | 1,455 | 1,542 | 1,455 | 1,498 | +43 | +3% | 11,000 |
| 2023/03/17 | 1,448 | 1,455 | 1,441 | 1,455 | +20 | +1.4% | 1,100 |
| 2023/03/16 | 1,441 | 1,441 | 1,435 | 1,435 | -15 | -1% | 2,700 |
| 2023/03/15 | 1,439 | 1,450 | 1,439 | 1,450 | +11 | +0.8% | 600 |
| 2023/03/14 | 1,439 | 1,439 | 1,439 | 1,439 | -32 | -2.2% | 200 |
| 2023/03/13 | 1,469 | 1,471 | 1,421 | 1,471 | -9 | -0.6% | 3,700 |
| 2023/03/10 | 1,483 | 1,484 | 1,477 | 1,480 | -3 | -0.2% | 3,800 |
551～
600
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 | 0.76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% | 32.16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% | 10.73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
