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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,434 | 1,435 | 1,434 | 1,435 | -13 | -0.9% | 200 |
2018/11/19 | 1,448 | 1,448 | 1,448 | 1,448 | -2 | -0.1% | 600 |
2018/11/16 | 1,449 | 1,450 | 1,449 | 1,450 | +8 | +0.6% | 900 |
2018/11/15 | 1,449 | 1,449 | 1,427 | 1,442 | -22 | -1.5% | 1,300 |
2018/11/14 | 1,448 | 1,464 | 1,448 | 1,464 | +31 | +2.2% | 300 |
2018/11/13 | 1,464 | 1,464 | 1,425 | 1,433 | -1 | -0.1% | 2,200 |
2018/11/12 | 1,426 | 1,440 | 1,426 | 1,434 | +9 | +0.6% | 800 |
2018/11/09 | 1,427 | 1,430 | 1,425 | 1,425 | -3 | -0.2% | 2,200 |
2018/11/08 | 1,432 | 1,436 | 1,428 | 1,428 | -4 | -0.3% | 1,500 |
2018/11/07 | 1,435 | 1,435 | 1,431 | 1,432 | ±0 | ±0% | 2,400 |
2018/11/06 | 1,432 | 1,440 | 1,432 | 1,432 | +1 | +0.1% | 400 |
2018/11/05 | 1,431 | 1,431 | 1,431 | 1,431 | -1 | -0.1% | 100 |
2018/11/02 | 1,428 | 1,432 | 1,428 | 1,432 | +3 | +0.2% | 2,300 |
2018/11/01 | 1,427 | 1,441 | 1,427 | 1,429 | -13 | -0.9% | 7,900 |
2018/10/31 | 1,438 | 1,442 | 1,438 | 1,442 | +13 | +0.9% | 400 |
2018/10/30 | 1,430 | 1,452 | 1,429 | 1,429 | -10 | -0.7% | 1,100 |
2018/10/29 | 1,445 | 1,445 | 1,439 | 1,439 | -21 | -1.4% | 600 |
2018/10/26 | 1,500 | 1,500 | 1,460 | 1,460 | -15 | -1% | 1,700 |
2018/10/25 | 1,458 | 1,478 | 1,458 | 1,475 | +20 | +1.4% | 7,200 |
2018/10/24 | 1,470 | 1,470 | 1,455 | 1,455 | -15 | -1% | 200 |
2018/10/23 | 1,470 | 1,480 | 1,470 | 1,470 | +5 | +0.3% | 2,800 |
2018/10/22 | 1,465 | 1,465 | 1,465 | 1,465 | - | - | 100 |
2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/10/18 | 1,479 | 1,479 | 1,479 | 1,479 | +17 | +1.2% | 200 |
2018/10/17 | 1,460 | 1,462 | 1,460 | 1,462 | +4 | +0.3% | 200 |
2018/10/16 | 1,455 | 1,459 | 1,455 | 1,458 | +5 | +0.3% | 500 |
2018/10/15 | 1,454 | 1,454 | 1,453 | 1,453 | -1 | -0.1% | 300 |
2018/10/12 | 1,451 | 1,465 | 1,451 | 1,454 | -12 | -0.8% | 400 |
2018/10/11 | 1,485 | 1,485 | 1,461 | 1,466 | -21 | -1.4% | 1,800 |
2018/10/10 | 1,502 | 1,503 | 1,486 | 1,487 | -15 | -1% | 2,700 |
2018/10/09 | 1,501 | 1,508 | 1,501 | 1,502 | +1 | +0.1% | 500 |
2018/10/05 | 1,501 | 1,501 | 1,501 | 1,501 | ±0 | ±0% | 9,800 |
2018/10/04 | 1,530 | 1,532 | 1,501 | 1,501 | -29 | -1.9% | 1,700 |
2018/10/03 | 1,533 | 1,533 | 1,530 | 1,530 | -4 | -0.3% | 200 |
2018/10/02 | 1,530 | 1,535 | 1,530 | 1,534 | +4 | +0.3% | 500 |
2018/10/01 | 1,532 | 1,532 | 1,530 | 1,530 | -2 | -0.1% | 700 |
2018/09/28 | 1,532 | 1,532 | 1,532 | 1,532 | ±0 | ±0% | 200 |
2018/09/27 | 1,532 | 1,532 | 1,532 | 1,532 | -1 | -0.1% | 100 |
2018/09/26 | 1,581 | 1,582 | 1,533 | 1,533 | -2 | -0.1% | 1,900 |
2018/09/25 | 1,533 | 1,535 | 1,533 | 1,535 | +2 | +0.1% | 1,300 |
2018/09/21 | 1,531 | 1,533 | 1,531 | 1,533 | +2 | +0.1% | 900 |
2018/09/20 | 1,531 | 1,531 | 1,531 | 1,531 | ±0 | ±0% | 300 |
2018/09/19 | 1,570 | 1,570 | 1,531 | 1,531 | +1 | +0.1% | 300 |
2018/09/18 | 1,532 | 1,532 | 1,530 | 1,530 | -2 | -0.1% | 1,300 |
2018/09/14 | 1,532 | 1,532 | 1,532 | 1,532 | +2 | +0.1% | 300 |
2018/09/13 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
2018/09/12 | 1,531 | 1,531 | 1,530 | 1,530 | -1 | -0.1% | 200 |
2018/09/11 | 1,589 | 1,589 | 1,531 | 1,531 | -18 | -1.2% | 3,200 |
2018/09/10 | 1,530 | 1,549 | 1,530 | 1,549 | +19 | +1.2% | 500 |
2018/09/07 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
1451~
1500
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