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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,275 | 1,275 | 1,270 | 1,270 | -5 | -0.4% | 1,300 |
2019/07/08 | 1,275 | 1,278 | 1,273 | 1,275 | ±0 | ±0% | 3,900 |
2019/07/05 | 1,284 | 1,284 | 1,275 | 1,275 | -9 | -0.7% | 1,200 |
2019/07/04 | 1,284 | 1,284 | 1,284 | 1,284 | ±0 | ±0% | 100 |
2019/07/03 | 1,283 | 1,284 | 1,276 | 1,284 | +8 | +0.6% | 700 |
2019/07/02 | 1,282 | 1,283 | 1,266 | 1,276 | ±0 | ±0% | 1,400 |
2019/07/01 | 1,275 | 1,280 | 1,275 | 1,276 | +1 | +0.1% | 26,900 |
2019/06/28 | 1,236 | 1,277 | 1,236 | 1,275 | +29 | +2.3% | 2,800 |
2019/06/27 | 1,234 | 1,250 | 1,234 | 1,246 | +20 | +1.6% | 2,200 |
2019/06/26 | 1,226 | 1,226 | 1,226 | 1,226 | +1 | +0.1% | 1,300 |
2019/06/25 | 1,229 | 1,229 | 1,225 | 1,225 | -4 | -0.3% | 3,000 |
2019/06/24 | 1,220 | 1,229 | 1,220 | 1,229 | +9 | +0.7% | 2,500 |
2019/06/21 | 1,215 | 1,220 | 1,215 | 1,220 | +5 | +0.4% | 10,100 |
2019/06/20 | 1,216 | 1,220 | 1,215 | 1,215 | -1 | -0.1% | 300 |
2019/06/19 | 1,216 | 1,216 | 1,216 | 1,216 | ±0 | ±0% | 1,100 |
2019/06/18 | 1,216 | 1,218 | 1,216 | 1,216 | ±0 | ±0% | 1,100 |
2019/06/17 | 1,215 | 1,216 | 1,215 | 1,216 | +1 | +0.1% | 900 |
2019/06/14 | 1,213 | 1,215 | 1,213 | 1,215 | - | - | 200 |
2019/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/12 | 1,203 | 1,205 | 1,202 | 1,203 | ±0 | ±0% | 1,200 |
2019/06/11 | 1,219 | 1,219 | 1,200 | 1,203 | -15 | -1.2% | 5,300 |
2019/06/10 | 1,203 | 1,218 | 1,203 | 1,218 | +15 | +1.2% | 5,900 |
2019/06/07 | 1,210 | 1,212 | 1,203 | 1,203 | -7 | -0.6% | 1,900 |
2019/06/06 | 1,215 | 1,215 | 1,205 | 1,210 | +2 | +0.2% | 900 |
2019/06/05 | 1,215 | 1,215 | 1,205 | 1,208 | -6 | -0.5% | 6,400 |
2019/06/04 | 1,214 | 1,214 | 1,209 | 1,214 | ±0 | ±0% | 4,400 |
2019/06/03 | 1,214 | 1,220 | 1,209 | 1,214 | ±0 | ±0% | 900 |
2019/05/31 | 1,228 | 1,228 | 1,214 | 1,214 | ±0 | ±0% | 200 |
2019/05/30 | 1,209 | 1,214 | 1,209 | 1,214 | +5 | +0.4% | 500 |
2019/05/29 | 1,209 | 1,209 | 1,208 | 1,209 | ±0 | ±0% | 800 |
2019/05/28 | 1,245 | 1,245 | 1,209 | 1,209 | -36 | -2.9% | 1,300 |
2019/05/27 | 1,245 | 1,245 | 1,245 | 1,245 | +36 | +3% | 1,700 |
2019/05/24 | 1,209 | 1,209 | 1,209 | 1,209 | ±0 | ±0% | 100 |
2019/05/23 | 1,244 | 1,244 | 1,163 | 1,209 | -35 | -2.8% | 1,900 |
2019/05/22 | 1,245 | 1,245 | 1,244 | 1,244 | -1 | -0.1% | 300 |
2019/05/21 | 1,223 | 1,245 | 1,223 | 1,245 | - | - | 400 |
2019/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/17 | 1,242 | 1,242 | 1,222 | 1,222 | +20 | +1.7% | 1,000 |
2019/05/16 | 1,246 | 1,246 | 1,200 | 1,202 | -57 | -4.5% | 400 |
2019/05/15 | 1,259 | 1,259 | 1,250 | 1,259 | ±0 | ±0% | 1,300 |
2019/05/14 | 1,250 | 1,265 | 1,250 | 1,259 | -11 | -0.9% | 5,400 |
2019/05/13 | 1,270 | 1,270 | 1,270 | 1,270 | +6 | +0.5% | 2,000 |
2019/05/10 | 1,260 | 1,265 | 1,259 | 1,264 | +8 | +0.6% | 1,400 |
2019/05/09 | 1,260 | 1,260 | 1,256 | 1,256 | -4 | -0.3% | 600 |
2019/05/08 | 1,265 | 1,265 | 1,260 | 1,260 | - | - | 200 |
2019/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/26 | 1,265 | 1,265 | 1,265 | 1,265 | +8 | +0.6% | 300 |
2019/04/25 | 1,257 | 1,257 | 1,257 | 1,257 | ±0 | ±0% | 3,100 |
2019/04/24 | 1,257 | 1,257 | 1,257 | 1,257 | - | - | 100 |
2019/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
1301~
1350
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