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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,276 | 1,276 | 1,275 | 1,275 | +1 | +0.1% | 1,300 |
2019/02/06 | 1,278 | 1,278 | 1,270 | 1,274 | +9 | +0.7% | 800 |
2019/02/05 | 1,302 | 1,303 | 1,265 | 1,265 | -35 | -2.7% | 3,100 |
2019/02/04 | 1,300 | 1,301 | 1,290 | 1,300 | ±0 | ±0% | 3,000 |
2019/02/01 | 1,295 | 1,300 | 1,295 | 1,300 | ±0 | ±0% | 300 |
2019/01/31 | 1,328 | 1,328 | 1,300 | 1,300 | -28 | -2.1% | 2,600 |
2019/01/30 | 1,330 | 1,330 | 1,323 | 1,328 | -2 | -0.2% | 1,100 |
2019/01/29 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 200 |
2019/01/28 | 1,330 | 1,330 | 1,322 | 1,330 | ±0 | ±0% | 600 |
2019/01/25 | 1,323 | 1,330 | 1,316 | 1,330 | +7 | +0.5% | 3,500 |
2019/01/24 | 1,328 | 1,328 | 1,321 | 1,323 | -6 | -0.5% | 600 |
2019/01/23 | 1,344 | 1,344 | 1,319 | 1,329 | -23 | -1.7% | 600 |
2019/01/22 | 1,349 | 1,352 | 1,349 | 1,352 | +26 | +2% | 300 |
2019/01/21 | 1,304 | 1,336 | 1,304 | 1,326 | +22 | +1.7% | 2,200 |
2019/01/18 | 1,303 | 1,307 | 1,303 | 1,304 | +1 | +0.1% | 1,200 |
2019/01/17 | 1,302 | 1,305 | 1,302 | 1,303 | ±0 | ±0% | 1,200 |
2019/01/16 | 1,312 | 1,314 | 1,303 | 1,303 | +1 | +0.1% | 1,300 |
2019/01/15 | 1,332 | 1,332 | 1,301 | 1,302 | -30 | -2.3% | 1,200 |
2019/01/11 | 1,333 | 1,336 | 1,332 | 1,332 | ±0 | ±0% | 1,200 |
2019/01/10 | 1,334 | 1,335 | 1,296 | 1,332 | -2 | -0.1% | 4,500 |
2019/01/09 | 1,332 | 1,334 | 1,331 | 1,334 | +3 | +0.2% | 1,100 |
2019/01/08 | 1,324 | 1,331 | 1,324 | 1,331 | +8 | +0.6% | 300 |
2019/01/07 | 1,330 | 1,334 | 1,319 | 1,323 | +1 | +0.1% | 2,800 |
2019/01/04 | 1,322 | 1,322 | 1,292 | 1,322 | -14 | -1% | 800 |
2018/12/28 | 1,350 | 1,350 | 1,320 | 1,336 | -51 | -3.7% | 1,200 |
2018/12/27 | 1,388 | 1,388 | 1,351 | 1,387 | +65 | +4.9% | 900 |
2018/12/26 | 1,325 | 1,325 | 1,321 | 1,322 | -18 | -1.3% | 700 |
2018/12/25 | 1,352 | 1,352 | 1,308 | 1,340 | -12 | -0.9% | 2,600 |
2018/12/21 | 1,390 | 1,390 | 1,352 | 1,352 | -63 | -4.5% | 9,400 |
2018/12/20 | 1,409 | 1,415 | 1,409 | 1,415 | +24 | +1.7% | 2,600 |
2018/12/19 | 1,391 | 1,391 | 1,391 | 1,391 | -10 | -0.7% | 100 |
2018/12/18 | 1,417 | 1,417 | 1,400 | 1,401 | -15 | -1.1% | 1,000 |
2018/12/17 | 1,429 | 1,429 | 1,416 | 1,416 | -14 | -1% | 200 |
2018/12/14 | 1,430 | 1,443 | 1,430 | 1,430 | -15 | -1% | 600 |
2018/12/13 | 1,452 | 1,452 | 1,411 | 1,445 | -7 | -0.5% | 3,400 |
2018/12/12 | 1,452 | 1,456 | 1,450 | 1,452 | -15 | -1% | 1,500 |
2018/12/11 | 1,467 | 1,467 | 1,467 | 1,467 | -1 | -0.1% | 2,800 |
2018/12/10 | 1,483 | 1,485 | 1,468 | 1,468 | -14 | -0.9% | 9,900 |
2018/12/07 | 1,482 | 1,482 | 1,482 | 1,482 | ±0 | ±0% | 600 |
2018/12/06 | 1,496 | 1,496 | 1,482 | 1,482 | -15 | -1% | 1,100 |
2018/12/05 | 1,490 | 1,497 | 1,487 | 1,497 | -6 | -0.4% | 6,700 |
2018/12/04 | 1,508 | 1,508 | 1,503 | 1,503 | +13 | +0.9% | 8,600 |
2018/12/03 | 1,488 | 1,494 | 1,488 | 1,490 | +2 | +0.1% | 8,100 |
2018/11/30 | 1,485 | 1,494 | 1,476 | 1,488 | +4 | +0.3% | 800 |
2018/11/29 | 1,473 | 1,484 | 1,471 | 1,484 | +10 | +0.7% | 1,000 |
2018/11/28 | 1,472 | 1,474 | 1,467 | 1,474 | - | - | 1,700 |
2018/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/11/26 | 1,442 | 1,474 | 1,442 | 1,474 | +39 | +2.7% | 700 |
2018/11/22 | 1,425 | 1,435 | 1,425 | 1,435 | +10 | +0.7% | 2,100 |
2018/11/21 | 1,427 | 1,427 | 1,403 | 1,425 | -10 | -0.7% | 1,800 |
1401~
1450
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