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 |
---|---|---|---|---|---|---|---|
2018/10/03 | 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 |
2018/09/06 | 1,525 | 1,530 | 1,525 | 1,530 | +5 | +0.3% | 400 |
2018/09/05 | 1,526 | 1,526 | 1,525 | 1,525 | -16 | -1% | 300 |
2018/09/04 | 1,541 | 1,541 | 1,541 | 1,541 | +1 | +0.1% | 100 |
2018/09/03 | 1,540 | 1,540 | 1,540 | 1,540 | -10 | -0.6% | 100 |
2018/08/31 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 100 |
2018/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/29 | 1,542 | 1,542 | 1,526 | 1,526 | -15 | -1% | 300 |
2018/08/28 | 1,556 | 1,568 | 1,541 | 1,541 | -29 | -1.8% | 1,100 |
2018/08/27 | 1,589 | 1,589 | 1,561 | 1,570 | -29 | -1.8% | 600 |
2018/08/24 | 1,583 | 1,600 | 1,570 | 1,599 | +16 | +1% | 2,800 |
2018/08/23 | 1,561 | 1,584 | 1,561 | 1,583 | -2 | -0.1% | 300 |
2018/08/22 | 1,540 | 1,590 | 1,540 | 1,585 | +80 | +5.3% | 9,100 |
2018/08/21 | 1,501 | 1,505 | 1,501 | 1,505 | -15 | -1% | 200 |
2018/08/20 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 100 |
2018/08/17 | 1,600 | 1,600 | 1,520 | 1,520 | -23 | -1.5% | 600 |
2018/08/16 | 1,540 | 1,543 | 1,540 | 1,543 | - | - | 200 |
2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/13 | 1,599 | 1,599 | 1,599 | 1,599 | +37 | +2.4% | 1,300 |
2018/08/10 | 1,561 | 1,562 | 1,561 | 1,562 | +1 | +0.1% | 800 |
2018/08/09 | 1,561 | 1,561 | 1,561 | 1,561 | -6 | -0.4% | 100 |
2018/08/08 | 1,565 | 1,567 | 1,552 | 1,567 | -1 | -0.1% | 500 |
2018/08/07 | 1,568 | 1,568 | 1,568 | 1,568 | +28 | +1.8% | 100 |
2018/08/06 | 1,540 | 1,540 | 1,540 | 1,540 | -4 | -0.3% | 200 |
2018/08/03 | 1,544 | 1,544 | 1,544 | 1,544 | -7 | -0.5% | 200 |
2018/08/02 | 1,552 | 1,552 | 1,551 | 1,551 | +1 | +0.1% | 400 |
2018/08/01 | 1,567 | 1,567 | 1,522 | 1,550 | -17 | -1.1% | 2,300 |
2018/07/31 | 1,567 | 1,567 | 1,567 | 1,567 | +8 | +0.5% | 100 |
2018/07/30 | 1,553 | 1,559 | 1,553 | 1,559 | +7 | +0.5% | 200 |
2018/07/27 | 1,567 | 1,567 | 1,552 | 1,552 | +11 | +0.7% | 400 |
2018/07/26 | 1,541 | 1,541 | 1,541 | 1,541 | -26 | -1.7% | 400 |
2018/07/25 | 1,567 | 1,570 | 1,567 | 1,567 | ±0 | ±0% | 1,700 |
2018/07/24 | 1,567 | 1,567 | 1,567 | 1,567 | +1 | +0.1% | 100 |
1501~
1550
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