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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,406 | 1,406 | 1,403 | 1,405 | -1 | -0.1% | 1,800 |
| 2017/08/25 | 1,406 | 1,406 | 1,400 | 1,406 | ±0 | ±0% | 2,800 |
| 2017/08/24 | 1,406 | 1,406 | 1,406 | 1,406 | ±0 | ±0% | 1,600 |
| 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 |
1951～
2000
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
