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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,377 | 1,377 | 1,343 | 1,358 | -2 | -0.1% | 1,700 |
| 2022/12/21 | 1,361 | 1,361 | 1,360 | 1,360 | ±0 | ±0% | 1,100 |
| 2022/12/20 | 1,373 | 1,400 | 1,360 | 1,360 | -13 | -0.9% | 2,300 |
| 2022/12/19 | 1,371 | 1,375 | 1,369 | 1,373 | +5 | +0.4% | 2,300 |
| 2022/12/16 | 1,397 | 1,397 | 1,368 | 1,368 | -29 | -2.1% | 2,600 |
| 2022/12/15 | 1,397 | 1,397 | 1,397 | 1,397 | -3 | -0.2% | 200 |
| 2022/12/14 | 1,380 | 1,403 | 1,380 | 1,400 | +20 | +1.4% | 58,100 |
| 2022/12/13 | 1,380 | 1,380 | 1,380 | 1,380 | +10 | +0.7% | 100 |
| 2022/12/12 | 1,400 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 1,900 |
| 2022/12/09 | 1,393 | 1,400 | 1,393 | 1,400 | - | - | 300 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,398 | 1,398 | 1,386 | 1,386 | - | - | 400 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 1,411 | 1,411 | 1,312 | 1,351 | -59 | -4.2% | 6,100 |
| 2022/12/02 | 1,445 | 1,445 | 1,410 | 1,410 | -23 | -1.6% | 7,500 |
| 2022/12/01 | 1,406 | 1,433 | 1,406 | 1,433 | +27 | +1.9% | 6,800 |
| 2022/11/30 | 1,400 | 1,406 | 1,400 | 1,406 | +10 | +0.7% | 1,800 |
| 2022/11/29 | 1,397 | 1,413 | 1,396 | 1,396 | -4 | -0.3% | 3,400 |
| 2022/11/28 | 1,389 | 1,405 | 1,389 | 1,400 | +2 | +0.1% | 1,700 |
| 2022/11/25 | 1,397 | 1,398 | 1,397 | 1,398 | +1 | +0.1% | 2,900 |
| 2022/11/24 | 1,374 | 1,397 | 1,374 | 1,397 | - | - | 700 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 1,369 | 1,369 | 1,369 | 1,369 | +28 | +2.1% | 100 |
| 2022/11/18 | 1,353 | 1,360 | 1,341 | 1,341 | -12 | -0.9% | 1,600 |
| 2022/11/17 | 1,353 | 1,353 | 1,353 | 1,353 | +1 | +0.1% | 200 |
| 2022/11/16 | 1,352 | 1,352 | 1,352 | 1,352 | +2 | +0.1% | 100 |
| 2022/11/15 | 1,350 | 1,350 | 1,350 | 1,350 | -25 | -1.8% | 800 |
| 2022/11/14 | 1,342 | 1,375 | 1,342 | 1,375 | -23 | -1.6% | 2,900 |
| 2022/11/11 | 1,379 | 1,399 | 1,372 | 1,398 | +23 | +1.7% | 5,100 |
| 2022/11/10 | 1,351 | 1,375 | 1,351 | 1,375 | +41 | +3.1% | 1,200 |
| 2022/11/09 | 1,337 | 1,342 | 1,334 | 1,334 | -26 | -1.9% | 900 |
| 2022/11/08 | 1,362 | 1,362 | 1,358 | 1,360 | +28 | +2.1% | 66,600 |
| 2022/11/07 | 1,328 | 1,332 | 1,326 | 1,332 | - | - | 500 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 1,355 | 1,355 | 1,326 | 1,326 | -58 | -4.2% | 2,900 |
| 2022/11/01 | 1,384 | 1,384 | 1,384 | 1,384 | +5 | +0.4% | 100 |
| 2022/10/31 | 1,379 | 1,379 | 1,379 | 1,379 | +9 | +0.7% | 100 |
| 2022/10/28 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 200 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,387 | 1,387 | 1,351 | 1,378 | +31 | +2.3% | 3,200 |
| 2022/10/25 | 1,331 | 1,347 | 1,331 | 1,347 | +17 | +1.3% | 1,000 |
| 2022/10/24 | 1,322 | 1,330 | 1,320 | 1,330 | ±0 | ±0% | 1,600 |
| 2022/10/21 | 1,348 | 1,348 | 1,330 | 1,330 | - | - | 500 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,329 | 1,330 | 1,329 | 1,330 | ±0 | ±0% | 300 |
| 2022/10/18 | 1,330 | 1,331 | 1,330 | 1,330 | - | - | 1,200 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 1,350 | 1,350 | 1,350 | 1,350 | +32 | +2.4% | 1,000 |
| 2022/10/12 | 1,343 | 1,343 | 1,318 | 1,318 | -55 | -4% | 3,300 |
601～
650
件表示中 / 3715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 | 280,800円 | +6.1% | -5.4% | 4.63% | 6.42倍 | 0.63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 |
| シモジマ | 120,200円 | +4.7% | +15.0% | 4.49% | 11.23倍 | 0.80倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| スターティアＨＤ | 275,500円 | +8.5% | +7.8% | 4.54% | 12.82倍 | 3.38倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| ヨンキュウ | 223,200円 | - | - | - | - | 0.70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 |
| 明和産 | 67,900円 | +2.1% | -11.5% | 5.60% | 9.10倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
