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 |
---|---|---|---|---|---|---|---|
2019/12/30 | 1,680 | 1,688 | 1,645 | 1,675 | -5 | -0.3% | 4,800 |
2019/12/27 | 1,616 | 1,690 | 1,616 | 1,680 | +65 | +4% | 7,600 |
2019/12/26 | 1,625 | 1,662 | 1,607 | 1,615 | -10 | -0.6% | 4,700 |
2019/12/25 | 1,625 | 1,625 | 1,604 | 1,625 | +20 | +1.2% | 5,500 |
2019/12/24 | 1,655 | 1,660 | 1,605 | 1,605 | -59 | -3.5% | 5,400 |
2019/12/23 | 1,720 | 1,720 | 1,664 | 1,664 | -44 | -2.6% | 6,000 |
2019/12/20 | 1,670 | 1,708 | 1,670 | 1,708 | +28 | +1.7% | 3,300 |
2019/12/19 | 1,678 | 1,680 | 1,630 | 1,680 | +2 | +0.1% | 8,300 |
2019/12/18 | 1,639 | 1,678 | 1,615 | 1,678 | +39 | +2.4% | 12,400 |
2019/12/17 | 1,588 | 1,639 | 1,587 | 1,639 | +39 | +2.4% | 24,200 |
2019/12/16 | 1,602 | 1,611 | 1,587 | 1,600 | -6 | -0.4% | 9,200 |
2019/12/13 | 1,600 | 1,618 | 1,570 | 1,606 | +5 | +0.3% | 13,500 |
2019/12/12 | 1,571 | 1,605 | 1,571 | 1,601 | +7 | +0.4% | 9,300 |
2019/12/11 | 1,588 | 1,608 | 1,570 | 1,594 | -6 | -0.4% | 5,800 |
2019/12/10 | 1,597 | 1,610 | 1,583 | 1,600 | +3 | +0.2% | 8,100 |
2019/12/09 | 1,598 | 1,599 | 1,572 | 1,597 | -1 | -0.1% | 7,800 |
2019/12/06 | 1,590 | 1,598 | 1,553 | 1,598 | +7 | +0.4% | 4,600 |
2019/12/05 | 1,596 | 1,602 | 1,585 | 1,591 | -6 | -0.4% | 5,100 |
2019/12/04 | 1,602 | 1,606 | 1,578 | 1,597 | -5 | -0.3% | 5,600 |
2019/12/03 | 1,620 | 1,639 | 1,563 | 1,602 | -10 | -0.6% | 27,200 |
2019/12/02 | 1,594 | 1,612 | 1,550 | 1,612 | +32 | +2% | 8,100 |
2019/11/29 | 1,553 | 1,589 | 1,551 | 1,580 | +33 | +2.1% | 6,000 |
2019/11/28 | 1,515 | 1,547 | 1,483 | 1,547 | +13 | +0.8% | 11,600 |
2019/11/27 | 1,499 | 1,543 | 1,499 | 1,534 | +37 | +2.5% | 4,600 |
2019/11/26 | 1,499 | 1,499 | 1,466 | 1,497 | +17 | +1.1% | 4,500 |
2019/11/25 | 1,463 | 1,480 | 1,451 | 1,480 | +29 | +2% | 4,300 |
2019/11/22 | 1,450 | 1,453 | 1,432 | 1,451 | +1 | +0.1% | 4,700 |
2019/11/21 | 1,441 | 1,460 | 1,432 | 1,450 | ±0 | ±0% | 5,300 |
2019/11/20 | 1,470 | 1,470 | 1,447 | 1,450 | -20 | -1.4% | 3,700 |
2019/11/19 | 1,432 | 1,470 | 1,427 | 1,470 | ±0 | ±0% | 3,500 |
2019/11/18 | 1,475 | 1,475 | 1,432 | 1,470 | +9 | +0.6% | 3,100 |
2019/11/15 | 1,430 | 1,463 | 1,420 | 1,461 | ±0 | ±0% | 3,600 |
2019/11/14 | 1,462 | 1,468 | 1,452 | 1,461 | +1 | +0.1% | 4,700 |
2019/11/13 | 1,411 | 1,488 | 1,411 | 1,460 | +39 | +2.7% | 8,600 |
2019/11/12 | 1,420 | 1,426 | 1,396 | 1,421 | +1 | +0.1% | 4,900 |
2019/11/11 | 1,417 | 1,421 | 1,383 | 1,420 | +3 | +0.2% | 9,800 |
2019/11/08 | 1,462 | 1,462 | 1,401 | 1,417 | +15 | +1.1% | 5,900 |
2019/11/07 | 1,271 | 1,501 | 1,271 | 1,402 | +131 | +10.3% | 23,100 |
2019/11/06 | 1,268 | 1,271 | 1,268 | 1,271 | ±0 | ±0% | 1,000 |
2019/11/05 | 1,271 | 1,271 | 1,271 | 1,271 | -1 | -0.1% | 1,700 |
2019/11/01 | 1,269 | 1,272 | 1,269 | 1,272 | +13 | +1% | 1,100 |
2019/10/31 | 1,267 | 1,267 | 1,259 | 1,259 | - | - | 400 |
2019/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/29 | 1,262 | 1,271 | 1,262 | 1,268 | +7 | +0.6% | 1,600 |
2019/10/28 | 1,255 | 1,270 | 1,255 | 1,261 | -12 | -0.9% | 7,500 |
2019/10/25 | 1,274 | 1,279 | 1,273 | 1,273 | -1 | -0.1% | 3,000 |
2019/10/24 | 1,278 | 1,283 | 1,274 | 1,274 | -2 | -0.2% | 2,900 |
2019/10/23 | 1,269 | 1,277 | 1,269 | 1,276 | +10 | +0.8% | 3,600 |
2019/10/21 | 1,265 | 1,269 | 1,265 | 1,266 | +1 | +0.1% | 800 |
2019/10/18 | 1,262 | 1,265 | 1,262 | 1,265 | -6 | -0.5% | 300 |
1201~
1250
件表示中 / 3589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 | 243,600円 | +7.6% | -6.9% | 4.11% | 6.06倍 | 0.59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 |
コーア商事H | 59,600円 | +5.5% | +5.3% | 2.35% | 8.15倍 | 1.00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 |
橋本総HD | 116,400円 | +2.8% | +4.0% | 4.12% | 8.82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 |
ヨンキュウ | 197,500円 | +1.9% | +5.2% | 1.01% | 13.43倍 | 0.64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 |
リックス | 275,900円 | +4.5% | -7.0% | 4.35% | 9.16倍 | 0.92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