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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,405 | 1,406 | 1,405 | 1,406 | ±0 | ±0% | 800 |
| 2017/08/22 | 1,400 | 1,406 | 1,395 | 1,406 | -2 | -0.1% | 2,000 |
| 2017/08/21 | 1,408 | 1,408 | 1,399 | 1,408 | +2 | +0.1% | 2,500 |
| 2017/08/18 | 1,406 | 1,406 | 1,398 | 1,406 | ±0 | ±0% | 1,000 |
| 2017/08/17 | 1,406 | 1,406 | 1,400 | 1,406 | +16 | +1.2% | 1,200 |
| 2017/08/16 | 1,390 | 1,390 | 1,380 | 1,390 | -5 | -0.4% | 3,000 |
| 2017/08/15 | 1,395 | 1,395 | 1,386 | 1,395 | +8 | +0.6% | 2,900 |
| 2017/08/14 | 1,377 | 1,387 | 1,375 | 1,387 | -13 | -0.9% | 1,200 |
| 2017/08/10 | 1,403 | 1,409 | 1,360 | 1,400 | -3 | -0.2% | 10,200 |
| 2017/08/09 | 1,403 | 1,403 | 1,403 | 1,403 | -4 | -0.3% | 100 |
| 2017/08/08 | 1,415 | 1,415 | 1,407 | 1,407 | -13 | -0.9% | 600 |
| 2017/08/07 | 1,425 | 1,425 | 1,420 | 1,420 | -1 | -0.1% | 1,000 |
| 2017/08/04 | 1,421 | 1,421 | 1,421 | 1,421 | -5 | -0.4% | 100 |
| 2017/08/03 | 1,413 | 1,426 | 1,401 | 1,426 | +8 | +0.6% | 1,800 |
| 2017/08/02 | 1,430 | 1,430 | 1,418 | 1,418 | -15 | -1% | 200 |
| 2017/08/01 | 1,435 | 1,435 | 1,412 | 1,433 | -3 | -0.2% | 1,000 |
| 2017/07/31 | 1,435 | 1,436 | 1,435 | 1,436 | ±0 | ±0% | 1,300 |
| 2017/07/28 | 1,437 | 1,437 | 1,435 | 1,436 | -1 | -0.1% | 1,200 |
| 2017/07/27 | 1,423 | 1,446 | 1,423 | 1,437 | +5 | +0.3% | 2,800 |
| 2017/07/26 | 1,417 | 1,432 | 1,411 | 1,432 | +2 | +0.1% | 4,000 |
| 2017/07/25 | 1,426 | 1,430 | 1,425 | 1,430 | +4 | +0.3% | 5,500 |
| 2017/07/24 | 1,426 | 1,426 | 1,424 | 1,426 | ±0 | ±0% | 800 |
| 2017/07/21 | 1,426 | 1,426 | 1,420 | 1,426 | -1 | -0.1% | 1,400 |
| 2017/07/20 | 1,420 | 1,427 | 1,420 | 1,427 | +7 | +0.5% | 4,400 |
| 2017/07/19 | 1,420 | 1,420 | 1,420 | 1,420 | -1 | -0.1% | 500 |
| 2017/07/18 | 1,420 | 1,421 | 1,420 | 1,421 | -3 | -0.2% | 1,700 |
| 2017/07/14 | 1,396 | 1,427 | 1,396 | 1,424 | +28 | +2% | 6,100 |
| 2017/07/13 | 1,400 | 1,402 | 1,396 | 1,396 | -8 | -0.6% | 4,400 |
| 2017/07/12 | 1,400 | 1,404 | 1,389 | 1,404 | ±0 | ±0% | 5,000 |
| 2017/07/11 | 1,395 | 1,404 | 1,390 | 1,404 | +9 | +0.6% | 3,200 |
| 2017/07/10 | 1,395 | 1,396 | 1,390 | 1,395 | ±0 | ±0% | 6,100 |
| 2017/07/07 | 1,400 | 1,404 | 1,395 | 1,395 | -5 | -0.4% | 3,400 |
| 2017/07/06 | 1,423 | 1,423 | 1,393 | 1,400 | ±0 | ±0% | 700 |
| 2017/07/05 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,100 |
| 2017/07/04 | 1,427 | 1,427 | 1,385 | 1,400 | +19 | +1.4% | 16,500 |
| 2017/07/03 | 1,372 | 1,385 | 1,372 | 1,381 | +12 | +0.9% | 6,700 |
| 2017/06/30 | 1,375 | 1,377 | 1,369 | 1,369 | -6 | -0.4% | 11,100 |
| 2017/06/29 | 1,390 | 1,390 | 1,372 | 1,375 | -15 | -1.1% | 3,500 |
| 2017/06/28 | 1,395 | 1,401 | 1,388 | 1,390 | -5 | -0.4% | 2,400 |
| 2017/06/27 | 1,400 | 1,403 | 1,390 | 1,395 | +5 | +0.4% | 8,000 |
| 2017/06/26 | 1,385 | 1,390 | 1,380 | 1,390 | +5 | +0.4% | 5,500 |
| 2017/06/23 | 1,367 | 1,389 | 1,367 | 1,385 | +18 | +1.3% | 6,800 |
| 2017/06/22 | 1,371 | 1,371 | 1,358 | 1,367 | +1 | +0.1% | 2,100 |
| 2017/06/21 | 1,375 | 1,375 | 1,366 | 1,366 | ±0 | ±0% | 2,600 |
| 2017/06/20 | 1,365 | 1,370 | 1,359 | 1,366 | +1 | +0.1% | 1,200 |
| 2017/06/19 | 1,348 | 1,369 | 1,345 | 1,365 | +20 | +1.5% | 1,800 |
| 2017/06/16 | 1,342 | 1,345 | 1,342 | 1,345 | +3 | +0.2% | 2,400 |
| 2017/06/15 | 1,342 | 1,342 | 1,342 | 1,342 | ±0 | ±0% | 200 |
| 2017/06/14 | 1,342 | 1,342 | 1,341 | 1,342 | -2 | -0.1% | 500 |
| 2017/06/13 | 1,345 | 1,345 | 1,344 | 1,344 | -2 | -0.1% | 300 |
1901～
1950
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 | 280,100円 | +6.1% | -5.4% | 4.64% | 6.40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 | 120,800円 | +4.7% | +15.0% | 4.47% | 11.29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 | 271,700円 | +8.5% | +7.8% | 4.60% | 12.64倍 | 3.33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 | 222,200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 | 68,700円 | +2.1% | -11.5% | 5.53% | 9.21倍 | 0.72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
