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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/11 | 1,758 | 1,770 | 1,758 | 1,770 | +12 | +0.7% | 2,100 |
| 2017/12/08 | 1,760 | 1,760 | 1,738 | 1,758 | +2 | +0.1% | 1,400 |
| 2017/12/07 | 1,735 | 1,756 | 1,735 | 1,756 | +16 | +0.9% | 5,500 |
| 2017/12/06 | 1,762 | 1,762 | 1,727 | 1,740 | +18 | +1% | 8,900 |
| 2017/12/05 | 1,717 | 1,737 | 1,711 | 1,722 | +13 | +0.8% | 4,800 |
| 2017/12/04 | 1,704 | 1,740 | 1,687 | 1,709 | +5 | +0.3% | 5,300 |
| 2017/12/01 | 1,698 | 1,704 | 1,686 | 1,704 | +20 | +1.2% | 1,700 |
| 2017/11/30 | 1,698 | 1,699 | 1,684 | 1,684 | -5 | -0.3% | 900 |
| 2017/11/29 | 1,688 | 1,695 | 1,688 | 1,689 | - | - | 2,600 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 1,704 | 1,704 | 1,686 | 1,686 | +9 | +0.5% | 3,100 |
| 2017/11/24 | 1,665 | 1,680 | 1,665 | 1,677 | +12 | +0.7% | 2,000 |
| 2017/11/22 | 1,667 | 1,667 | 1,663 | 1,665 | +5 | +0.3% | 1,400 |
| 2017/11/21 | 1,676 | 1,676 | 1,660 | 1,660 | -17 | -1% | 2,300 |
| 2017/11/20 | 1,651 | 1,684 | 1,651 | 1,677 | +7 | +0.4% | 1,100 |
| 2017/11/17 | 1,675 | 1,690 | 1,669 | 1,670 | -2 | -0.1% | 1,600 |
| 2017/11/16 | 1,656 | 1,672 | 1,611 | 1,672 | +14 | +0.8% | 2,100 |
| 2017/11/15 | 1,675 | 1,678 | 1,658 | 1,658 | -16 | -1% | 2,300 |
| 2017/11/14 | 1,711 | 1,712 | 1,668 | 1,674 | -14 | -0.8% | 7,000 |
| 2017/11/13 | 1,700 | 1,700 | 1,667 | 1,688 | +52 | +3.2% | 3,600 |
| 2017/11/10 | 1,650 | 1,650 | 1,634 | 1,636 | +6 | +0.4% | 6,800 |
| 2017/11/09 | 1,605 | 1,694 | 1,605 | 1,630 | +85 | +5.5% | 20,100 |
| 2017/11/08 | 1,547 | 1,555 | 1,545 | 1,545 | +1 | +0.1% | 1,900 |
| 2017/11/07 | 1,543 | 1,546 | 1,543 | 1,544 | +1 | +0.1% | 1,300 |
1801～
1850
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 | 280,200円 | +6.1% | -5.4% | 4.64% | 6.41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 | 120,500円 | +4.7% | +15.0% | 4.48% | 11.26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 | 273,600円 | +8.5% | +7.8% | 4.57% | 12.73倍 | 3.36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 | 223,300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 | 68,300円 | +2.1% | -11.5% | 5.56% | 9.15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
