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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,346 | 1,346 | 1,346 | 1,346 | ±0 | ±0% | 2,000 |
| 2017/06/09 | 1,328 | 1,360 | 1,328 | 1,346 | +20 | +1.5% | 4,700 |
| 2017/06/08 | 1,355 | 1,355 | 1,326 | 1,326 | -30 | -2.2% | 1,500 |
| 2017/06/07 | 1,361 | 1,361 | 1,356 | 1,356 | -5 | -0.4% | 300 |
| 2017/06/06 | 1,361 | 1,361 | 1,361 | 1,361 | +1 | +0.1% | 400 |
| 2017/06/05 | 1,379 | 1,379 | 1,360 | 1,360 | -1 | -0.1% | 4,000 |
| 2017/06/02 | 1,340 | 1,364 | 1,335 | 1,361 | +12 | +0.9% | 5,500 |
| 2017/06/01 | 1,349 | 1,349 | 1,349 | 1,349 | ±0 | ±0% | 100 |
| 2017/05/31 | 1,335 | 1,349 | 1,334 | 1,349 | +14 | +1% | 1,600 |
| 2017/05/30 | 1,336 | 1,336 | 1,335 | 1,335 | -14 | -1% | 1,000 |
| 2017/05/29 | 1,349 | 1,349 | 1,349 | 1,349 | ±0 | ±0% | 300 |
| 2017/05/26 | 1,350 | 1,350 | 1,320 | 1,349 | -1 | -0.1% | 500 |
| 2017/05/25 | 1,345 | 1,350 | 1,340 | 1,350 | +5 | +0.4% | 2,800 |
| 2017/05/24 | 1,335 | 1,345 | 1,335 | 1,345 | +10 | +0.7% | 200 |
| 2017/05/23 | 1,335 | 1,335 | 1,335 | 1,335 | -5 | -0.4% | 5,000 |
| 2017/05/22 | 1,335 | 1,340 | 1,335 | 1,340 | +5 | +0.4% | 900 |
| 2017/05/19 | 1,322 | 1,335 | 1,322 | 1,335 | +13 | +1% | 500 |
| 2017/05/18 | 1,338 | 1,338 | 1,322 | 1,322 | -17 | -1.3% | 800 |
| 2017/05/17 | 1,339 | 1,339 | 1,339 | 1,339 | ±0 | ±0% | 200 |
| 2017/05/16 | 1,325 | 1,339 | 1,316 | 1,339 | +7 | +0.5% | 900 |
| 2017/05/15 | 1,302 | 1,332 | 1,302 | 1,332 | +26 | +2% | 600 |
| 2017/05/12 | 1,350 | 1,350 | 1,306 | 1,306 | -33 | -2.5% | 2,200 |
| 2017/05/11 | 1,339 | 1,339 | 1,339 | 1,339 | ±0 | ±0% | 300 |
| 2017/05/10 | 1,317 | 1,339 | 1,317 | 1,339 | +22 | +1.7% | 4,600 |
| 2017/05/09 | 1,307 | 1,317 | 1,307 | 1,317 | -1 | -0.1% | 200 |
| 2017/05/08 | 1,328 | 1,329 | 1,318 | 1,318 | +22 | +1.7% | 3,300 |
| 2017/05/02 | 1,309 | 1,309 | 1,296 | 1,296 | -4 | -0.3% | 400 |
| 2017/05/01 | 1,309 | 1,309 | 1,300 | 1,300 | - | - | 400 |
| 2017/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/27 | 1,310 | 1,310 | 1,309 | 1,309 | -1 | -0.1% | 1,500 |
| 2017/04/26 | 1,310 | 1,310 | 1,293 | 1,310 | +25 | +1.9% | 2,700 |
| 2017/04/25 | 1,245 | 1,285 | 1,245 | 1,285 | - | - | 400 |
| 2017/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/21 | 1,256 | 1,289 | 1,243 | 1,244 | -8 | -0.6% | 1,800 |
| 2017/04/20 | 1,231 | 1,252 | 1,231 | 1,252 | +23 | +1.9% | 1,500 |
| 2017/04/19 | 1,249 | 1,249 | 1,229 | 1,229 | -7 | -0.6% | 400 |
| 2017/04/18 | 1,231 | 1,236 | 1,228 | 1,236 | -1 | -0.1% | 6,700 |
| 2017/04/17 | 1,237 | 1,237 | 1,216 | 1,237 | - | - | 600 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 1,250 | 1,250 | 1,231 | 1,250 | -1 | -0.1% | 500 |
| 2017/04/12 | 1,260 | 1,260 | 1,251 | 1,251 | -14 | -1.1% | 800 |
| 2017/04/11 | 1,255 | 1,265 | 1,252 | 1,265 | -45 | -3.4% | 600 |
| 2017/04/10 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 3,300 |
| 2017/04/07 | 1,275 | 1,310 | 1,254 | 1,310 | +35 | +2.7% | 3,200 |
| 2017/04/06 | 1,293 | 1,294 | 1,275 | 1,275 | -17 | -1.3% | 1,400 |
| 2017/04/05 | 1,349 | 1,349 | 1,292 | 1,292 | -53 | -3.9% | 1,700 |
| 2017/04/04 | 1,316 | 1,349 | 1,305 | 1,345 | +40 | +3.1% | 6,900 |
| 2017/04/03 | 1,297 | 1,348 | 1,297 | 1,305 | +15 | +1.2% | 2,300 |
| 2017/03/31 | 1,282 | 1,299 | 1,282 | 1,290 | +40 | +3.2% | 2,900 |
| 2017/03/30 | 1,242 | 1,252 | 1,230 | 1,250 | -2 | -0.2% | 12,300 |
1951～
2000
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 | 280,000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 | 120,700円 | +4.7% | +15.0% | 4.47% | 11.28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 | 273,300円 | +8.5% | +7.8% | 4.57% | 12.72倍 | 3.35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
