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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 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 |
| 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 |
1451～
1500
件表示中 / 3715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 | 280,800円 | +6.1% | -5.4% | 4.63% | 6.42倍 | 0.63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 |
| シモジマ | 120,200円 | +4.7% | +15.0% | 4.49% | 11.23倍 | 0.80倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| スターティアＨＤ | 275,500円 | +8.5% | +7.8% | 4.54% | 12.82倍 | 3.38倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| ヨンキュウ | 223,200円 | - | - | - | - | 0.70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 |
| 明和産 | 67,900円 | +2.1% | -11.5% | 5.60% | 9.10倍 | 0.71倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
