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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,270 | 1,280 | 1,259 | 1,261 | -5 | -0.4% | 5,600 |
| 2022/05/16 | 1,294 | 1,299 | 1,265 | 1,266 | -20 | -1.6% | 6,500 |
| 2022/05/13 | 1,349 | 1,349 | 1,280 | 1,286 | -42 | -3.2% | 4,300 |
| 2022/05/12 | 1,311 | 1,329 | 1,311 | 1,328 | -1 | -0.1% | 800 |
| 2022/05/11 | 1,348 | 1,348 | 1,329 | 1,329 | -21 | -1.6% | 1,700 |
| 2022/05/10 | 1,324 | 1,350 | 1,324 | 1,350 | +26 | +2% | 2,100 |
| 2022/05/09 | 1,333 | 1,340 | 1,324 | 1,324 | -16 | -1.2% | 1,200 |
| 2022/05/06 | 1,358 | 1,358 | 1,338 | 1,340 | - | - | 400 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 1,307 | 1,358 | 1,307 | 1,358 | +51 | +3.9% | 1,000 |
| 2022/04/27 | 1,304 | 1,311 | 1,304 | 1,307 | -14 | -1.1% | 1,300 |
| 2022/04/26 | 1,365 | 1,365 | 1,315 | 1,321 | -33 | -2.4% | 3,500 |
| 2022/04/25 | 1,320 | 1,354 | 1,320 | 1,354 | +34 | +2.6% | 1,200 |
| 2022/04/22 | 1,320 | 1,320 | 1,318 | 1,320 | -25 | -1.9% | 1,400 |
| 2022/04/21 | 1,300 | 1,356 | 1,300 | 1,345 | +18 | +1.4% | 2,300 |
| 2022/04/20 | 1,292 | 1,330 | 1,292 | 1,327 | +23 | +1.8% | 6,100 |
| 2022/04/19 | 1,297 | 1,304 | 1,282 | 1,304 | +7 | +0.5% | 1,200 |
| 2022/04/18 | 1,311 | 1,311 | 1,280 | 1,297 | +2 | +0.2% | 2,900 |
| 2022/04/15 | 1,290 | 1,301 | 1,290 | 1,295 | +3 | +0.2% | 1,000 |
| 2022/04/14 | 1,280 | 1,304 | 1,280 | 1,292 | -11 | -0.8% | 2,800 |
| 2022/04/13 | 1,303 | 1,343 | 1,303 | 1,303 | ±0 | ±0% | 1,000 |
| 2022/04/12 | 1,345 | 1,345 | 1,300 | 1,303 | -27 | -2% | 2,300 |
| 2022/04/11 | 1,323 | 1,330 | 1,323 | 1,330 | +7 | +0.5% | 2,800 |
| 2022/04/08 | 1,323 | 1,323 | 1,323 | 1,323 | -1 | -0.1% | 200 |
| 2022/04/07 | 1,340 | 1,340 | 1,316 | 1,324 | -4 | -0.3% | 1,900 |
| 2022/04/06 | 1,333 | 1,333 | 1,328 | 1,328 | -5 | -0.4% | 1,900 |
| 2022/04/05 | 1,336 | 1,337 | 1,331 | 1,333 | ±0 | ±0% | 2,900 |
| 2022/04/04 | 1,330 | 1,354 | 1,330 | 1,333 | +11 | +0.8% | 3,300 |
| 2022/04/01 | 1,321 | 1,326 | 1,311 | 1,322 | +1 | +0.1% | 2,500 |
| 2022/03/31 | 1,325 | 1,329 | 1,321 | 1,321 | -4 | -0.3% | 21,600 |
| 2022/03/30 | 1,324 | 1,329 | 1,324 | 1,325 | -6 | -0.5% | 600 |
| 2022/03/29 | 1,343 | 1,343 | 1,321 | 1,331 | -12 | -0.9% | 2,800 |
| 2022/03/28 | 1,371 | 1,371 | 1,340 | 1,343 | -3 | -0.2% | 3,400 |
| 2022/03/25 | 1,337 | 1,348 | 1,336 | 1,346 | +10 | +0.7% | 3,600 |
| 2022/03/24 | 1,341 | 1,343 | 1,323 | 1,336 | -5 | -0.4% | 3,500 |
| 2022/03/23 | 1,330 | 1,361 | 1,320 | 1,341 | +19 | +1.4% | 3,400 |
| 2022/03/22 | 1,321 | 1,336 | 1,321 | 1,322 | +6 | +0.5% | 2,300 |
| 2022/03/18 | 1,313 | 1,324 | 1,313 | 1,316 | +3 | +0.2% | 2,400 |
| 2022/03/17 | 1,313 | 1,328 | 1,313 | 1,313 | +4 | +0.3% | 3,200 |
| 2022/03/16 | 1,311 | 1,311 | 1,309 | 1,309 | -2 | -0.2% | 700 |
| 2022/03/15 | 1,308 | 1,325 | 1,300 | 1,311 | -8 | -0.6% | 9,600 |
| 2022/03/14 | 1,327 | 1,327 | 1,299 | 1,319 | -6 | -0.5% | 4,500 |
| 2022/03/11 | 1,356 | 1,356 | 1,324 | 1,325 | -26 | -1.9% | 6,000 |
| 2022/03/10 | 1,338 | 1,359 | 1,338 | 1,351 | +16 | +1.2% | 2,600 |
| 2022/03/09 | 1,342 | 1,342 | 1,332 | 1,335 | -8 | -0.6% | 1,600 |
| 2022/03/08 | 1,352 | 1,352 | 1,340 | 1,343 | -12 | -0.9% | 3,700 |
| 2022/03/07 | 1,365 | 1,365 | 1,351 | 1,355 | -14 | -1% | 1,100 |
| 2022/03/04 | 1,370 | 1,371 | 1,369 | 1,369 | -1 | -0.1% | 600 |
| 2022/03/03 | 1,374 | 1,378 | 1,360 | 1,370 | -1 | -0.1% | 4,100 |
| 2022/03/02 | 1,385 | 1,388 | 1,371 | 1,371 | -17 | -1.2% | 6,500 |
751～
800
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
