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 |
---|---|---|---|---|---|---|---|
2019/05/23 | 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 |
2019/04/22 | 1,257 | 1,257 | 1,257 | 1,257 | - | - | 100 |
2019/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/18 | 1,265 | 1,265 | 1,261 | 1,263 | +11 | +0.9% | 500 |
2019/04/17 | 1,244 | 1,260 | 1,244 | 1,252 | -8 | -0.6% | 1,800 |
2019/04/16 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
2019/04/15 | 1,249 | 1,260 | 1,238 | 1,260 | +11 | +0.9% | 3,900 |
2019/04/12 | 1,245 | 1,255 | 1,244 | 1,249 | - | - | 9,400 |
2019/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/10 | 1,247 | 1,248 | 1,245 | 1,245 | -1 | -0.1% | 4,500 |
2019/04/09 | 1,246 | 1,246 | 1,246 | 1,246 | ±0 | ±0% | 300 |
2019/04/08 | 1,253 | 1,258 | 1,246 | 1,246 | -4 | -0.3% | 8,100 |
2019/04/05 | 1,259 | 1,259 | 1,249 | 1,250 | +4 | +0.3% | 4,100 |
2019/04/04 | 1,245 | 1,250 | 1,245 | 1,246 | -6 | -0.5% | 4,600 |
2019/04/03 | 1,253 | 1,258 | 1,249 | 1,252 | -9 | -0.7% | 3,500 |
2019/04/02 | 1,251 | 1,262 | 1,251 | 1,261 | -1 | -0.1% | 1,400 |
2019/04/01 | 1,262 | 1,262 | 1,262 | 1,262 | +13 | +1% | 100 |
2019/03/29 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 1,000 |
2019/03/28 | 1,263 | 1,263 | 1,245 | 1,250 | -13 | -1% | 1,500 |
2019/03/27 | 1,265 | 1,265 | 1,263 | 1,263 | -8 | -0.6% | 900 |
2019/03/26 | 1,248 | 1,271 | 1,226 | 1,271 | -7 | -0.5% | 6,200 |
2019/03/25 | 1,289 | 1,289 | 1,278 | 1,278 | -11 | -0.9% | 3,200 |
2019/03/22 | 1,292 | 1,292 | 1,288 | 1,289 | +11 | +0.9% | 1,400 |
2019/03/20 | 1,271 | 1,278 | 1,271 | 1,278 | +7 | +0.6% | 1,300 |
2019/03/19 | 1,265 | 1,272 | 1,265 | 1,271 | +11 | +0.9% | 1,800 |
2019/03/18 | 1,266 | 1,267 | 1,260 | 1,260 | +5 | +0.4% | 400 |
2019/03/15 | 1,256 | 1,256 | 1,255 | 1,255 | +3 | +0.2% | 1,900 |
2019/03/14 | 1,265 | 1,265 | 1,252 | 1,252 | -8 | -0.6% | 400 |
2019/03/13 | 1,266 | 1,266 | 1,260 | 1,260 | -3 | -0.2% | 600 |
2019/03/12 | 1,291 | 1,291 | 1,254 | 1,263 | +2 | +0.2% | 2,900 |
2019/03/11 | 1,239 | 1,265 | 1,239 | 1,261 | +22 | +1.8% | 2,600 |
2019/03/08 | 1,239 | 1,239 | 1,226 | 1,239 | +1 | +0.1% | 1,500 |
2019/03/07 | 1,238 | 1,238 | 1,238 | 1,238 | -3 | -0.2% | 100 |
2019/03/06 | 1,241 | 1,241 | 1,240 | 1,241 | -1 | -0.1% | 1,600 |
1351~
1400
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