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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/23 | 1,566 | 1,566 | 1,566 | 1,566 | +1 | +0.1% | 100 |
| 2018/07/20 | 1,556 | 1,565 | 1,556 | 1,565 | +9 | +0.6% | 200 |
| 2018/07/19 | 1,570 | 1,570 | 1,556 | 1,556 | -14 | -0.9% | 300 |
| 2018/07/18 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 300 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 1,553 | 1,553 | 1,553 | 1,553 | +3 | +0.2% | 100 |
| 2018/07/12 | 1,560 | 1,560 | 1,550 | 1,550 | -9 | -0.6% | 600 |
| 2018/07/11 | 1,593 | 1,593 | 1,559 | 1,559 | -36 | -2.3% | 3,100 |
| 2018/07/10 | 1,584 | 1,595 | 1,584 | 1,595 | +11 | +0.7% | 1,000 |
| 2018/07/09 | 1,598 | 1,598 | 1,584 | 1,584 | -15 | -0.9% | 500 |
| 2018/07/06 | 1,599 | 1,599 | 1,599 | 1,599 | +34 | +2.2% | 900 |
| 2018/07/05 | 1,565 | 1,565 | 1,565 | 1,565 | +4 | +0.3% | 200 |
| 2018/07/04 | 1,560 | 1,561 | 1,560 | 1,561 | +1 | +0.1% | 400 |
| 2018/07/03 | 1,640 | 1,642 | 1,560 | 1,560 | -56 | -3.5% | 18,800 |
| 2018/07/02 | 1,642 | 1,642 | 1,615 | 1,616 | +4 | +0.2% | 5,700 |
| 2018/06/29 | 1,607 | 1,616 | 1,607 | 1,612 | +15 | +0.9% | 1,100 |
| 2018/06/28 | 1,587 | 1,609 | 1,587 | 1,597 | +14 | +0.9% | 1,400 |
| 2018/06/27 | 1,583 | 1,583 | 1,583 | 1,583 | +2 | +0.1% | 300 |
| 2018/06/26 | 1,610 | 1,610 | 1,576 | 1,581 | +11 | +0.7% | 1,600 |
| 2018/06/25 | 1,565 | 1,570 | 1,565 | 1,570 | +7 | +0.4% | 600 |
| 2018/06/22 | 1,563 | 1,563 | 1,563 | 1,563 | ±0 | ±0% | 100 |
| 2018/06/21 | 1,562 | 1,563 | 1,562 | 1,563 | +5 | +0.3% | 200 |
| 2018/06/20 | 1,570 | 1,571 | 1,557 | 1,558 | -8 | -0.5% | 1,900 |
| 2018/06/19 | 1,577 | 1,577 | 1,566 | 1,566 | ±0 | ±0% | 1,100 |
1651～
1700
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
