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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,450 | 1,457 | 1,450 | 1,456 | +6 | +0.4% | 1,300 |
2020/12/15 | 1,459 | 1,459 | 1,450 | 1,450 | -9 | -0.6% | 1,100 |
2020/12/14 | 1,458 | 1,470 | 1,458 | 1,459 | -2 | -0.1% | 1,800 |
2020/12/11 | 1,496 | 1,496 | 1,459 | 1,461 | -10 | -0.7% | 2,400 |
2020/12/10 | 1,465 | 1,480 | 1,465 | 1,471 | +10 | +0.7% | 1,300 |
2020/12/09 | 1,465 | 1,465 | 1,460 | 1,461 | +2 | +0.1% | 700 |
2020/12/08 | 1,458 | 1,459 | 1,458 | 1,459 | -16 | -1.1% | 200 |
2020/12/07 | 1,464 | 1,516 | 1,445 | 1,475 | +12 | +0.8% | 3,500 |
2020/12/04 | 1,473 | 1,473 | 1,463 | 1,463 | +7 | +0.5% | 500 |
2020/12/03 | 1,477 | 1,478 | 1,456 | 1,456 | -21 | -1.4% | 11,000 |
2020/12/02 | 1,456 | 1,480 | 1,456 | 1,477 | +18 | +1.2% | 2,500 |
2020/12/01 | 1,487 | 1,500 | 1,451 | 1,459 | -28 | -1.9% | 2,400 |
2020/11/30 | 1,446 | 1,500 | 1,446 | 1,487 | +47 | +3.3% | 1,100 |
2020/11/27 | 1,438 | 1,452 | 1,437 | 1,440 | -10 | -0.7% | 1,600 |
2020/11/26 | 1,450 | 1,450 | 1,450 | 1,450 | +11 | +0.8% | 1,000 |
2020/11/25 | 1,433 | 1,439 | 1,433 | 1,439 | +6 | +0.4% | 1,100 |
2020/11/24 | 1,420 | 1,449 | 1,420 | 1,433 | +17 | +1.2% | 600 |
2020/11/20 | 1,412 | 1,420 | 1,412 | 1,416 | +2 | +0.1% | 700 |
2020/11/19 | 1,425 | 1,425 | 1,410 | 1,414 | -11 | -0.8% | 1,700 |
2020/11/18 | 1,431 | 1,431 | 1,425 | 1,425 | -6 | -0.4% | 500 |
2020/11/17 | 1,450 | 1,450 | 1,431 | 1,431 | -19 | -1.3% | 2,600 |
2020/11/16 | 1,448 | 1,452 | 1,448 | 1,450 | +2 | +0.1% | 600 |
2020/11/13 | 1,456 | 1,456 | 1,448 | 1,448 | -26 | -1.8% | 600 |
2020/11/12 | 1,477 | 1,480 | 1,474 | 1,474 | -1 | -0.1% | 500 |
2020/11/11 | 1,510 | 1,510 | 1,475 | 1,475 | -13 | -0.9% | 2,800 |
2020/11/10 | 1,477 | 1,488 | 1,470 | 1,488 | +18 | +1.2% | 1,800 |
2020/11/09 | 1,451 | 1,500 | 1,448 | 1,470 | +19 | +1.3% | 5,100 |
2020/11/06 | 1,455 | 1,460 | 1,451 | 1,451 | -4 | -0.3% | 400 |
2020/11/05 | 1,450 | 1,455 | 1,450 | 1,455 | +5 | +0.3% | 1,000 |
2020/11/04 | 1,450 | 1,451 | 1,450 | 1,450 | ±0 | ±0% | 500 |
2020/11/02 | 1,447 | 1,450 | 1,447 | 1,450 | +5 | +0.3% | 200 |
2020/10/30 | 1,469 | 1,469 | 1,445 | 1,445 | -3 | -0.2% | 800 |
2020/10/29 | 1,455 | 1,455 | 1,445 | 1,448 | - | - | 900 |
2020/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/27 | 1,445 | 1,463 | 1,445 | 1,455 | +7 | +0.5% | 5,500 |
2020/10/26 | 1,441 | 1,448 | 1,441 | 1,448 | +3 | +0.2% | 500 |
2020/10/23 | 1,445 | 1,446 | 1,445 | 1,445 | ±0 | ±0% | 1,800 |
2020/10/22 | 1,450 | 1,451 | 1,445 | 1,445 | -6 | -0.4% | 1,800 |
2020/10/21 | 1,450 | 1,451 | 1,450 | 1,451 | - | - | 2,700 |
2020/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/19 | 1,455 | 1,456 | 1,451 | 1,451 | -13 | -0.9% | 1,300 |
2020/10/16 | 1,465 | 1,465 | 1,464 | 1,464 | - | - | 500 |
2020/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/14 | 1,465 | 1,465 | 1,465 | 1,465 | +4 | +0.3% | 200 |
2020/10/13 | 1,461 | 1,461 | 1,461 | 1,461 | ±0 | ±0% | 200 |
2020/10/12 | 1,468 | 1,468 | 1,461 | 1,461 | -7 | -0.5% | 2,500 |
2020/10/09 | 1,466 | 1,468 | 1,466 | 1,468 | - | - | 500 |
2020/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/10/07 | 1,464 | 1,466 | 1,464 | 1,466 | +6 | +0.4% | 200 |
2020/10/06 | 1,466 | 1,466 | 1,460 | 1,460 | -17 | -1.2% | 1,100 |
951~
1000
件表示中 / 3572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 | 230,600円 | +7.6% | -6.9% | 4.34% | 5.74倍 | 0.57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 |
橋本総HD | 117,300円 | +2.8% | +4.0% | 4.09% | 8.89倍 | 0.73倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
ナガホリ | 146,200円 | -3.8% | -27.9% | 0.68% | 56.06倍 | 1.76倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
オーハシテクニカ | 170,200円 | +4.6% | +25.5% | 4.00% | 12.46倍 | 0.61倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
リックス | 265,200円 | +2.5% | -13.6% | 4.26% | 9.34倍 | 0.91倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
市場注目の銘柄
チャート関連のコラム