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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,394 | 1,400 | 1,387 | 1,388 | -6 | -0.4% | 6,400 |
| 2022/02/28 | 1,418 | 1,418 | 1,388 | 1,394 | -24 | -1.7% | 6,000 |
| 2022/02/25 | 1,413 | 1,442 | 1,411 | 1,418 | +5 | +0.4% | 11,800 |
| 2022/02/24 | 1,428 | 1,428 | 1,412 | 1,413 | -18 | -1.3% | 1,400 |
| 2022/02/22 | 1,431 | 1,431 | 1,431 | 1,431 | -4 | -0.3% | 500 |
| 2022/02/21 | 1,435 | 1,435 | 1,435 | 1,435 | ±0 | ±0% | 300 |
| 2022/02/18 | 1,440 | 1,441 | 1,435 | 1,435 | -5 | -0.3% | 3,800 |
| 2022/02/17 | 1,441 | 1,441 | 1,440 | 1,440 | -1 | -0.1% | 1,800 |
| 2022/02/16 | 1,473 | 1,473 | 1,437 | 1,441 | -41 | -2.8% | 2,300 |
| 2022/02/15 | 1,441 | 1,482 | 1,437 | 1,482 | +33 | +2.3% | 7,200 |
| 2022/02/14 | 1,422 | 1,457 | 1,422 | 1,449 | +21 | +1.5% | 14,000 |
| 2022/02/10 | 1,437 | 1,437 | 1,424 | 1,428 | -9 | -0.6% | 4,600 |
| 2022/02/09 | 1,421 | 1,437 | 1,418 | 1,437 | +15 | +1.1% | 3,400 |
| 2022/02/08 | 1,422 | 1,428 | 1,421 | 1,422 | -11 | -0.8% | 1,100 |
| 2022/02/07 | 1,430 | 1,433 | 1,416 | 1,433 | +3 | +0.2% | 4,600 |
| 2022/02/04 | 1,431 | 1,437 | 1,430 | 1,430 | -14 | -1% | 800 |
| 2022/02/03 | 1,434 | 1,445 | 1,434 | 1,444 | -4 | -0.3% | 900 |
| 2022/02/02 | 1,433 | 1,448 | 1,431 | 1,448 | +15 | +1% | 1,400 |
| 2022/02/01 | 1,446 | 1,450 | 1,433 | 1,433 | -13 | -0.9% | 4,400 |
| 2022/01/31 | 1,431 | 1,446 | 1,431 | 1,446 | +16 | +1.1% | 500 |
| 2022/01/28 | 1,428 | 1,430 | 1,428 | 1,430 | ±0 | ±0% | 500 |
| 2022/01/27 | 1,450 | 1,450 | 1,430 | 1,430 | -15 | -1% | 1,600 |
| 2022/01/26 | 1,439 | 1,445 | 1,439 | 1,445 | ±0 | ±0% | 800 |
| 2022/01/25 | 1,459 | 1,459 | 1,437 | 1,445 | -14 | -1% | 3,500 |
| 2022/01/24 | 1,436 | 1,459 | 1,436 | 1,459 | +23 | +1.6% | 400 |
| 2022/01/21 | 1,432 | 1,436 | 1,432 | 1,436 | -6 | -0.4% | 200 |
| 2022/01/20 | 1,444 | 1,450 | 1,442 | 1,442 | -7 | -0.5% | 600 |
| 2022/01/19 | 1,458 | 1,462 | 1,449 | 1,449 | -15 | -1% | 900 |
| 2022/01/18 | 1,480 | 1,480 | 1,464 | 1,464 | -26 | -1.7% | 1,700 |
| 2022/01/17 | 1,472 | 1,490 | 1,411 | 1,490 | +15 | +1% | 3,900 |
| 2022/01/14 | 1,475 | 1,477 | 1,475 | 1,475 | -5 | -0.3% | 600 |
| 2022/01/13 | 1,488 | 1,488 | 1,478 | 1,480 | +6 | +0.4% | 500 |
| 2022/01/12 | 1,477 | 1,489 | 1,449 | 1,474 | -17 | -1.1% | 4,800 |
| 2022/01/11 | 1,511 | 1,523 | 1,473 | 1,491 | -18 | -1.2% | 5,000 |
| 2022/01/07 | 1,473 | 1,545 | 1,473 | 1,509 | +49 | +3.4% | 19,200 |
| 2022/01/06 | 1,485 | 1,485 | 1,460 | 1,460 | -16 | -1.1% | 1,600 |
| 2022/01/05 | 1,485 | 1,485 | 1,476 | 1,476 | -21 | -1.4% | 1,500 |
| 2022/01/04 | 1,498 | 1,498 | 1,495 | 1,497 | +20 | +1.4% | 300 |
| 2021/12/30 | 1,461 | 1,477 | 1,461 | 1,477 | +7 | +0.5% | 1,800 |
| 2021/12/29 | 1,475 | 1,478 | 1,438 | 1,470 | -5 | -0.3% | 4,800 |
| 2021/12/28 | 1,472 | 1,480 | 1,472 | 1,475 | +4 | +0.3% | 600 |
| 2021/12/27 | 1,472 | 1,497 | 1,471 | 1,471 | -34 | -2.3% | 1,200 |
| 2021/12/24 | 1,495 | 1,505 | 1,495 | 1,505 | +10 | +0.7% | 4,300 |
| 2021/12/23 | 1,494 | 1,495 | 1,492 | 1,495 | +1 | +0.1% | 500 |
| 2021/12/22 | 1,492 | 1,494 | 1,486 | 1,494 | +6 | +0.4% | 600 |
| 2021/12/21 | 1,479 | 1,488 | 1,479 | 1,488 | +9 | +0.6% | 400 |
| 2021/12/20 | 1,476 | 1,479 | 1,476 | 1,479 | -11 | -0.7% | 500 |
| 2021/12/17 | 1,487 | 1,490 | 1,480 | 1,490 | +5 | +0.3% | 2,100 |
| 2021/12/16 | 1,480 | 1,485 | 1,480 | 1,485 | +21 | +1.4% | 300 |
| 2021/12/15 | 1,464 | 1,466 | 1,463 | 1,464 | - | - | 166,800 |
801～
850
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
