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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/06/18 | 1,578 | 1,578 | 1,566 | 1,566 | -14 | -0.9% | 300 |
| 2018/06/15 | 1,560 | 1,592 | 1,560 | 1,580 | -12 | -0.8% | 800 |
| 2018/06/14 | 1,585 | 1,592 | 1,584 | 1,592 | +7 | +0.4% | 500 |
| 2018/06/13 | 1,585 | 1,589 | 1,584 | 1,585 | -8 | -0.5% | 7,600 |
| 2018/06/12 | 1,605 | 1,605 | 1,593 | 1,593 | +11 | +0.7% | 1,800 |
| 2018/06/11 | 1,563 | 1,583 | 1,561 | 1,582 | +31 | +2% | 1,600 |
| 2018/06/08 | 1,545 | 1,551 | 1,545 | 1,551 | +8 | +0.5% | 700 |
| 2018/06/07 | 1,540 | 1,574 | 1,539 | 1,543 | +9 | +0.6% | 1,600 |
| 2018/06/06 | 1,534 | 1,534 | 1,534 | 1,534 | +1 | +0.1% | 9,300 |
| 2018/06/05 | 1,522 | 1,533 | 1,522 | 1,533 | +13 | +0.9% | 6,900 |
| 2018/06/04 | 1,501 | 1,520 | 1,501 | 1,520 | -15 | -1% | 8,000 |
| 2018/06/01 | 1,543 | 1,543 | 1,535 | 1,535 | - | - | 200 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 1,561 | 1,562 | 1,535 | 1,543 | -17 | -1.1% | 2,000 |
| 2018/05/29 | 1,561 | 1,561 | 1,560 | 1,560 | -1 | -0.1% | 700 |
| 2018/05/28 | 1,575 | 1,575 | 1,561 | 1,561 | +26 | +1.7% | 3,000 |
| 2018/05/25 | 1,538 | 1,538 | 1,535 | 1,535 | +11 | +0.7% | 300 |
| 2018/05/24 | 1,567 | 1,567 | 1,524 | 1,524 | -9 | -0.6% | 1,700 |
| 2018/05/23 | 1,554 | 1,554 | 1,533 | 1,533 | -37 | -2.4% | 1,600 |
| 2018/05/22 | 1,581 | 1,581 | 1,570 | 1,570 | -11 | -0.7% | 1,300 |
| 2018/05/21 | 1,571 | 1,586 | 1,551 | 1,581 | +50 | +3.3% | 1,700 |
| 2018/05/18 | 1,572 | 1,572 | 1,531 | 1,531 | -1 | -0.1% | 500 |
| 2018/05/17 | 1,539 | 1,556 | 1,532 | 1,532 | -8 | -0.5% | 10,700 |
| 2018/05/16 | 1,575 | 1,575 | 1,533 | 1,540 | -15 | -1% | 2,000 |
| 2018/05/15 | 1,479 | 1,595 | 1,479 | 1,555 | ±0 | ±0% | 6,900 |
| 2018/05/14 | 1,549 | 1,556 | 1,549 | 1,555 | -31 | -2% | 3,500 |
| 2018/05/11 | 1,591 | 1,591 | 1,586 | 1,586 | +6 | +0.4% | 1,900 |
| 2018/05/10 | 1,565 | 1,582 | 1,565 | 1,580 | +19 | +1.2% | 1,300 |
| 2018/05/09 | 1,556 | 1,561 | 1,556 | 1,561 | +8 | +0.5% | 200 |
| 2018/05/08 | 1,564 | 1,564 | 1,553 | 1,553 | -12 | -0.8% | 1,200 |
| 2018/05/07 | 1,551 | 1,576 | 1,551 | 1,565 | ±0 | ±0% | 400 |
| 2018/05/02 | 1,565 | 1,565 | 1,565 | 1,565 | -1 | -0.1% | 200 |
| 2018/05/01 | 1,581 | 1,581 | 1,560 | 1,566 | - | - | 600 |
| 2018/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/26 | 1,589 | 1,589 | 1,589 | 1,589 | +15 | +1% | 1,300 |
| 2018/04/25 | 1,560 | 1,574 | 1,560 | 1,574 | +16 | +1% | 900 |
| 2018/04/24 | 1,558 | 1,563 | 1,558 | 1,558 | +3 | +0.2% | 400 |
| 2018/04/23 | 1,603 | 1,603 | 1,550 | 1,555 | -31 | -2% | 1,400 |
| 2018/04/20 | 1,584 | 1,595 | 1,584 | 1,586 | +1 | +0.1% | 1,000 |
| 2018/04/19 | 1,581 | 1,601 | 1,581 | 1,585 | +4 | +0.3% | 1,000 |
| 2018/04/18 | 1,614 | 1,614 | 1,560 | 1,581 | -35 | -2.2% | 1,500 |
| 2018/04/17 | 1,621 | 1,621 | 1,581 | 1,616 | -10 | -0.6% | 400 |
| 2018/04/16 | 1,635 | 1,635 | 1,575 | 1,626 | -9 | -0.6% | 700 |
| 2018/04/13 | 1,635 | 1,635 | 1,635 | 1,635 | +25 | +1.6% | 200 |
| 2018/04/12 | 1,591 | 1,610 | 1,591 | 1,610 | +20 | +1.3% | 300 |
| 2018/04/11 | 1,606 | 1,606 | 1,590 | 1,590 | +24 | +1.5% | 1,600 |
| 2018/04/10 | 1,567 | 1,567 | 1,564 | 1,566 | +2 | +0.1% | 700 |
1751～
1800
件表示中 / 3768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 | 333,000円 | +6.1% | -5.4% | 3.90% | 7.61倍 | 0.75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 |
| クリヤマＨＤ | 155,000円 | +15.5% | -8.6% | 3.61% | 8.46倍 | 0.68倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 明和産 | 82,700円 | +2.1% | -11.5% | 4.59% | 11.08倍 | 0.86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 |
| 丸 文 | 115,300円 | -2.3% | -32.2% | 4.34% | 12.08倍 | 0.55倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| コーア商事Ｈ | 76,400円 | +10.5% | +1.0% | 2.23% | 8.84倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
