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 |
---|---|---|---|---|---|---|---|
2018/02/26 | 1,745 | 1,746 | 1,737 | 1,746 | +1 | +0.1% | 1,300 |
2018/02/23 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3% | 1,600 |
2018/02/22 | 1,717 | 1,787 | 1,715 | 1,750 | +33 | +1.9% | 5,100 |
2018/02/21 | 1,716 | 1,717 | 1,716 | 1,717 | +1 | +0.1% | 700 |
2018/02/20 | 1,712 | 1,719 | 1,703 | 1,716 | -1 | -0.1% | 2,600 |
2018/02/19 | 1,690 | 1,719 | 1,690 | 1,717 | -7 | -0.4% | 2,200 |
2018/02/16 | 1,724 | 1,724 | 1,699 | 1,724 | +25 | +1.5% | 1,100 |
2018/02/15 | 1,686 | 1,700 | 1,680 | 1,699 | +19 | +1.1% | 3,000 |
2018/02/14 | 1,761 | 1,761 | 1,680 | 1,680 | -41 | -2.4% | 6,100 |
2018/02/13 | 1,714 | 1,753 | 1,707 | 1,721 | +22 | +1.3% | 4,200 |
2018/02/09 | 1,699 | 1,699 | 1,695 | 1,699 | -11 | -0.6% | 1,500 |
2018/02/08 | 1,740 | 1,747 | 1,710 | 1,710 | ±0 | ±0% | 1,600 |
2018/02/07 | 1,737 | 1,747 | 1,710 | 1,710 | -38 | -2.2% | 3,500 |
2018/02/06 | 1,653 | 1,800 | 1,610 | 1,748 | -42 | -2.3% | 13,900 |
2018/02/05 | 1,848 | 1,848 | 1,715 | 1,790 | -65 | -3.5% | 6,500 |
2018/02/02 | 1,849 | 1,860 | 1,846 | 1,855 | +35 | +1.9% | 6,300 |
2018/02/01 | 1,837 | 1,848 | 1,803 | 1,820 | -12 | -0.7% | 5,900 |
2018/01/31 | 1,828 | 1,832 | 1,816 | 1,832 | +16 | +0.9% | 3,600 |
2018/01/30 | 1,823 | 1,823 | 1,816 | 1,816 | +1 | +0.1% | 500 |
2018/01/29 | 1,760 | 1,815 | 1,760 | 1,815 | +36 | +2% | 4,300 |
2018/01/26 | 1,770 | 1,779 | 1,770 | 1,779 | +9 | +0.5% | 400 |
2018/01/25 | 1,770 | 1,770 | 1,761 | 1,770 | ±0 | ±0% | 1,700 |
2018/01/24 | 1,761 | 1,770 | 1,761 | 1,770 | +2 | +0.1% | 1,600 |
2018/01/23 | 1,740 | 1,770 | 1,740 | 1,768 | +31 | +1.8% | 4,100 |
2018/01/22 | 1,741 | 1,741 | 1,737 | 1,737 | -8 | -0.5% | 1,200 |
2018/01/19 | 1,740 | 1,750 | 1,725 | 1,745 | +5 | +0.3% | 4,900 |
2018/01/18 | 1,749 | 1,749 | 1,734 | 1,740 | -5 | -0.3% | 1,000 |
2018/01/17 | 1,730 | 1,746 | 1,728 | 1,745 | +5 | +0.3% | 2,500 |
2018/01/16 | 1,740 | 1,744 | 1,726 | 1,740 | -1 | -0.1% | 2,400 |
2018/01/15 | 1,742 | 1,749 | 1,741 | 1,741 | -9 | -0.5% | 2,800 |
2018/01/12 | 1,770 | 1,770 | 1,750 | 1,750 | -20 | -1.1% | 1,300 |
2018/01/11 | 1,783 | 1,783 | 1,770 | 1,770 | +5 | +0.3% | 3,100 |
2018/01/10 | 1,760 | 1,765 | 1,759 | 1,765 | +14 | +0.8% | 4,300 |
2018/01/09 | 1,755 | 1,755 | 1,749 | 1,751 | +1 | +0.1% | 3,300 |
2018/01/05 | 1,746 | 1,750 | 1,744 | 1,750 | -16 | -0.9% | 800 |
2018/01/04 | 1,767 | 1,768 | 1,745 | 1,766 | +26 | +1.5% | 7,700 |
2017/12/29 | 1,740 | 1,740 | 1,740 | 1,740 | -1 | -0.1% | 1,200 |
2017/12/28 | 1,751 | 1,768 | 1,741 | 1,741 | -16 | -0.9% | 1,300 |
2017/12/27 | 1,753 | 1,779 | 1,753 | 1,757 | -12 | -0.7% | 3,000 |
2017/12/26 | 1,760 | 1,770 | 1,752 | 1,769 | +15 | +0.9% | 1,900 |
2017/12/25 | 1,747 | 1,758 | 1,747 | 1,754 | +9 | +0.5% | 600 |
2017/12/22 | 1,761 | 1,761 | 1,745 | 1,745 | -25 | -1.4% | 700 |
2017/12/21 | 1,770 | 1,770 | 1,754 | 1,770 | ±0 | ±0% | 1,000 |
2017/12/20 | 1,771 | 1,772 | 1,770 | 1,770 | -2 | -0.1% | 600 |
2017/12/19 | 1,731 | 1,772 | 1,731 | 1,772 | +42 | +2.4% | 900 |
2017/12/18 | 1,743 | 1,773 | 1,725 | 1,730 | -19 | -1.1% | 4,500 |
2017/12/15 | 1,785 | 1,785 | 1,731 | 1,749 | -36 | -2% | 4,100 |
2017/12/14 | 1,772 | 1,785 | 1,772 | 1,785 | +13 | +0.7% | 1,200 |
2017/12/13 | 1,782 | 1,787 | 1,757 | 1,772 | -10 | -0.6% | 4,000 |
2017/12/12 | 1,779 | 1,782 | 1,779 | 1,782 | +12 | +0.7% | 1,700 |
1651~
1700
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