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 |
---|---|---|---|---|---|---|---|
2016/12/06 | 1,227 | 1,236 | 1,198 | 1,205 | +36 | +3.1% | 9,600 |
2016/12/05 | 1,140 | 1,169 | 1,140 | 1,169 | +29 | +2.5% | 3,400 |
2016/12/02 | 1,140 | 1,141 | 1,140 | 1,140 | ±0 | ±0% | 5,300 |
2016/12/01 | 1,146 | 1,146 | 1,130 | 1,140 | +10 | +0.9% | 2,100 |
2016/11/30 | 1,106 | 1,140 | 1,106 | 1,130 | +20 | +1.8% | 1,500 |
2016/11/29 | 1,145 | 1,145 | 1,110 | 1,110 | -35 | -3.1% | 2,500 |
2016/11/28 | 1,094 | 1,145 | 1,088 | 1,145 | +59 | +5.4% | 1,800 |
2016/11/25 | 1,086 | 1,091 | 1,086 | 1,086 | ±0 | ±0% | 3,300 |
2016/11/24 | 1,088 | 1,090 | 1,086 | 1,086 | +1 | +0.1% | 3,300 |
2016/11/22 | 1,079 | 1,088 | 1,079 | 1,085 | +35 | +3.3% | 6,600 |
2016/11/21 | 1,031 | 1,050 | 1,031 | 1,050 | +3 | +0.3% | 3,900 |
2016/11/18 | 1,047 | 1,060 | 1,047 | 1,047 | +3 | +0.3% | 3,500 |
2016/11/17 | 1,044 | 1,046 | 1,044 | 1,044 | ±0 | ±0% | 2,300 |
2016/11/16 | 1,046 | 1,046 | 1,025 | 1,044 | -3 | -0.3% | 3,200 |
2016/11/15 | 1,037 | 1,047 | 1,037 | 1,047 | +10 | +1% | 2,900 |
2016/11/14 | 1,063 | 1,063 | 1,021 | 1,037 | -26 | -2.4% | 4,700 |
2016/11/11 | 1,063 | 1,069 | 1,063 | 1,063 | +1 | +0.1% | 500 |
2016/11/10 | 1,087 | 1,088 | 1,032 | 1,062 | -25 | -2.3% | 4,300 |
2016/11/09 | 1,090 | 1,090 | 1,068 | 1,087 | -2 | -0.2% | 2,400 |
2016/11/08 | 1,089 | 1,089 | 1,089 | 1,089 | +24 | +2.3% | 200 |
2016/11/07 | 1,065 | 1,065 | 1,051 | 1,065 | -4 | -0.4% | 1,200 |
2016/11/04 | 1,070 | 1,070 | 1,021 | 1,069 | -23 | -2.1% | 2,200 |
2016/11/02 | 1,092 | 1,092 | 1,092 | 1,092 | -1 | -0.1% | 800 |
2016/11/01 | 1,096 | 1,096 | 1,093 | 1,093 | ±0 | ±0% | 700 |
2016/10/31 | 1,093 | 1,093 | 1,093 | 1,093 | ±0 | ±0% | 600 |
2016/10/28 | 1,091 | 1,093 | 1,090 | 1,093 | +2 | +0.2% | 600 |
2016/10/27 | 1,092 | 1,092 | 1,091 | 1,091 | +9 | +0.8% | 500 |
2016/10/26 | 1,100 | 1,100 | 1,070 | 1,082 | ±0 | ±0% | 2,800 |
2016/10/25 | 1,061 | 1,096 | 1,061 | 1,082 | +21 | +2% | 1,500 |
2016/10/24 | 1,094 | 1,094 | 1,050 | 1,061 | -23 | -2.1% | 4,500 |
2016/10/21 | 1,076 | 1,084 | 1,076 | 1,084 | +9 | +0.8% | 1,900 |
2016/10/20 | 1,075 | 1,078 | 1,075 | 1,075 | ±0 | ±0% | 800 |
2016/10/19 | 1,070 | 1,075 | 1,070 | 1,075 | +6 | +0.6% | 1,100 |
2016/10/18 | 1,065 | 1,069 | 1,065 | 1,069 | +10 | +0.9% | 6,200 |
2016/10/17 | 1,050 | 1,059 | 1,050 | 1,059 | +9 | +0.9% | 1,000 |
2016/10/14 | 1,045 | 1,050 | 1,045 | 1,050 | +5 | +0.5% | 500 |
2016/10/13 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
2016/10/12 | 1,047 | 1,047 | 1,043 | 1,045 | +8 | +0.8% | 2,000 |
2016/10/11 | 1,022 | 1,037 | 1,022 | 1,037 | +15 | +1.5% | 3,700 |
2016/10/07 | 1,037 | 1,037 | 1,022 | 1,022 | -3 | -0.3% | 600 |
2016/10/06 | 1,042 | 1,042 | 1,019 | 1,025 | +22 | +2.2% | 2,300 |
2016/10/05 | 1,003 | 1,003 | 1,003 | 1,003 | +1 | +0.1% | 100 |
2016/10/04 | 1,055 | 1,077 | 1,002 | 1,002 | - | - | 4,200 |
2016/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/09/30 | 1,045 | 1,045 | 1,035 | 1,038 | -1 | -0.1% | 2,600 |
2016/09/29 | 1,036 | 1,039 | 1,036 | 1,039 | +3 | +0.3% | 200 |
2016/09/28 | 1,040 | 1,040 | 1,015 | 1,036 | -3 | -0.3% | 1,200 |
2016/09/27 | 1,001 | 1,039 | 1,001 | 1,039 | +38 | +3.8% | 3,400 |
2016/09/26 | 1,054 | 1,055 | 1,000 | 1,001 | -23 | -2.2% | 5,800 |
2016/09/23 | 1,006 | 1,024 | 1,006 | 1,024 | +25 | +2.5% | 1,000 |
1951~
2000
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