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 |
---|---|---|---|---|---|---|---|
2019/10/17 | 1,261 | 1,271 | 1,261 | 1,271 | +11 | +0.9% | 1,500 |
2019/10/16 | 1,263 | 1,263 | 1,260 | 1,260 | -12 | -0.9% | 300 |
2019/10/15 | 1,272 | 1,272 | 1,272 | 1,272 | - | - | 600 |
2019/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/10 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 2,500 |
2019/10/09 | 1,250 | 1,260 | 1,250 | 1,260 | - | - | 300 |
2019/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/07 | 1,246 | 1,248 | 1,246 | 1,247 | - | - | 1,500 |
2019/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/10/03 | 1,259 | 1,259 | 1,255 | 1,255 | -4 | -0.3% | 200 |
2019/10/02 | 1,259 | 1,259 | 1,259 | 1,259 | +26 | +2.1% | 100 |
2019/10/01 | 1,233 | 1,233 | 1,233 | 1,233 | +13 | +1.1% | 100 |
2019/09/30 | 1,244 | 1,244 | 1,214 | 1,220 | -21 | -1.7% | 2,700 |
2019/09/27 | 1,273 | 1,273 | 1,241 | 1,241 | -32 | -2.5% | 3,200 |
2019/09/26 | 1,273 | 1,273 | 1,273 | 1,273 | ±0 | ±0% | 100 |
2019/09/25 | 1,273 | 1,276 | 1,273 | 1,273 | ±0 | ±0% | 2,900 |
2019/09/24 | 1,276 | 1,276 | 1,273 | 1,273 | -3 | -0.2% | 600 |
2019/09/20 | 1,250 | 1,276 | 1,250 | 1,276 | +34 | +2.7% | 2,300 |
2019/09/19 | 1,228 | 1,242 | 1,228 | 1,242 | +2 | +0.2% | 1,700 |
2019/09/18 | 1,236 | 1,240 | 1,236 | 1,240 | -1 | -0.1% | 1,100 |
2019/09/17 | 1,185 | 1,241 | 1,185 | 1,241 | - | - | 1,700 |
2019/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/09/12 | 1,244 | 1,245 | 1,244 | 1,245 | ±0 | ±0% | 600 |
2019/09/11 | 1,245 | 1,245 | 1,240 | 1,245 | ±0 | ±0% | 2,800 |
2019/09/10 | 1,240 | 1,245 | 1,239 | 1,245 | - | - | 4,800 |
2019/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/09/06 | 1,245 | 1,246 | 1,245 | 1,246 | -1 | -0.1% | 800 |
2019/09/05 | 1,245 | 1,247 | 1,245 | 1,247 | ±0 | ±0% | 1,200 |
2019/09/04 | 1,247 | 1,247 | 1,247 | 1,247 | ±0 | ±0% | 100 |
2019/09/03 | 1,247 | 1,247 | 1,247 | 1,247 | ±0 | ±0% | 100 |
2019/09/02 | 1,249 | 1,249 | 1,247 | 1,247 | -2 | -0.2% | 200 |
2019/08/30 | 1,247 | 1,249 | 1,247 | 1,249 | +7 | +0.6% | 200 |
2019/08/29 | 1,247 | 1,247 | 1,239 | 1,242 | -5 | -0.4% | 900 |
2019/08/28 | 1,230 | 1,247 | 1,222 | 1,247 | +28 | +2.3% | 1,300 |
2019/08/27 | 1,217 | 1,219 | 1,217 | 1,219 | -3 | -0.2% | 1,600 |
2019/08/26 | 1,222 | 1,222 | 1,222 | 1,222 | -8 | -0.7% | 1,500 |
2019/08/23 | 1,238 | 1,241 | 1,230 | 1,230 | -8 | -0.6% | 3,200 |
2019/08/22 | 1,230 | 1,238 | 1,230 | 1,238 | +8 | +0.7% | 200 |
2019/08/21 | 1,236 | 1,236 | 1,223 | 1,230 | -6 | -0.5% | 500 |
2019/08/20 | 1,256 | 1,256 | 1,223 | 1,236 | -28 | -2.2% | 700 |
2019/08/19 | 1,257 | 1,264 | 1,255 | 1,264 | +34 | +2.8% | 500 |
2019/08/16 | 1,231 | 1,234 | 1,228 | 1,230 | -1 | -0.1% | 600 |
2019/08/15 | 1,260 | 1,260 | 1,231 | 1,231 | -34 | -2.7% | 400 |
2019/08/14 | 1,266 | 1,266 | 1,265 | 1,265 | +30 | +2.4% | 200 |
2019/08/13 | 1,235 | 1,235 | 1,234 | 1,235 | ±0 | ±0% | 2,900 |
2019/08/09 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 1,100 |
2019/08/08 | 1,255 | 1,255 | 1,230 | 1,235 | -20 | -1.6% | 500 |
2019/08/07 | 1,255 | 1,255 | 1,255 | 1,255 | -3 | -0.2% | 300 |
2019/08/06 | 1,260 | 1,260 | 1,250 | 1,258 | -3 | -0.2% | 600 |
2019/08/05 | 1,261 | 1,270 | 1,206 | 1,261 | ±0 | ±0% | 2,500 |
1251~
1300
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