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 |
---|---|---|---|---|---|---|---|
2016/09/21 | 1,000 | 1,043 | 997 | 999 | -1 | -0.1% | 4,000 |
2016/09/20 | 989 | 1,000 | 989 | 1,000 | +1 | +0.1% | 300 |
2016/09/16 | 989 | 999 | 989 | 999 | +19 | +1.9% | 1,400 |
2016/09/15 | 985 | 985 | 980 | 980 | -1 | -0.1% | 200 |
2016/09/14 | 980 | 981 | 980 | 981 | +4 | +0.4% | 300 |
2016/09/13 | 977 | 979 | 977 | 977 | -2 | -0.2% | 1,000 |
2016/09/12 | 979 | 979 | 979 | 979 | ±0 | ±0% | 4,600 |
2016/09/09 | 979 | 979 | 978 | 979 | +1 | +0.1% | 600 |
2016/09/08 | 974 | 978 | 974 | 978 | +4 | +0.4% | 1,100 |
2016/09/07 | 979 | 979 | 974 | 974 | -2 | -0.2% | 300 |
2016/09/06 | 979 | 979 | 976 | 976 | -3 | -0.3% | 300 |
2016/09/05 | 965 | 979 | 963 | 979 | +14 | +1.5% | 4,600 |
2016/09/02 | 961 | 965 | 960 | 965 | ±0 | ±0% | 1,800 |
2016/09/01 | 971 | 971 | 965 | 965 | -6 | -0.6% | 2,600 |
2016/08/31 | 971 | 971 | 971 | 971 | +15 | +1.6% | 100 |
2016/08/30 | 975 | 975 | 954 | 956 | -19 | -1.9% | 2,400 |
2016/08/29 | 976 | 984 | 975 | 975 | -8 | -0.8% | 5,900 |
2016/08/26 | 980 | 983 | 975 | 983 | +5 | +0.5% | 3,800 |
2016/08/25 | 980 | 980 | 975 | 978 | -2 | -0.2% | 4,000 |
2016/08/24 | 979 | 980 | 979 | 980 | ±0 | ±0% | 200 |
2016/08/23 | 980 | 980 | 980 | 980 | ±0 | ±0% | 600 |
2016/08/22 | 962 | 984 | 962 | 980 | +18 | +1.9% | 1,700 |
2016/08/19 | 962 | 962 | 962 | 962 | -18 | -1.8% | 300 |
2016/08/18 | 984 | 984 | 980 | 980 | -5 | -0.5% | 600 |
2016/08/17 | 985 | 985 | 985 | 985 | +10 | +1% | 300 |
2016/08/16 | 985 | 985 | 950 | 975 | +14 | +1.5% | 4,700 |
2016/08/15 | 969 | 984 | 958 | 961 | -24 | -2.4% | 9,000 |
2016/08/12 | 973 | 995 | 967 | 985 | -93 | -8.6% | 15,600 |
2016/08/10 | 1,085 | 1,088 | 1,050 | 1,078 | -7 | -0.6% | 7,300 |
2016/08/09 | 1,079 | 1,085 | 1,079 | 1,085 | +6 | +0.6% | 600 |
2016/08/08 | 1,102 | 1,102 | 1,079 | 1,079 | -23 | -2.1% | 1,500 |
2016/08/05 | 1,105 | 1,107 | 1,102 | 1,102 | -4 | -0.4% | 400 |
2016/08/04 | 1,120 | 1,120 | 1,106 | 1,106 | +2 | +0.2% | 300 |
2016/08/03 | 1,106 | 1,106 | 1,104 | 1,104 | +2 | +0.2% | 300 |
2016/08/02 | 1,112 | 1,134 | 1,090 | 1,102 | -10 | -0.9% | 2,900 |
2016/08/01 | 1,150 | 1,150 | 1,112 | 1,112 | -11 | -1% | 1,100 |
2016/07/29 | 1,120 | 1,147 | 1,120 | 1,123 | +2 | +0.2% | 300 |
2016/07/28 | 1,145 | 1,145 | 1,121 | 1,121 | +3 | +0.3% | 900 |
2016/07/27 | 1,124 | 1,124 | 1,116 | 1,118 | - | - | 1,200 |
2016/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/07/25 | 1,150 | 1,154 | 1,130 | 1,154 | +4 | +0.3% | 2,300 |
2016/07/22 | 1,140 | 1,150 | 1,140 | 1,150 | +5 | +0.4% | 4,300 |
2016/07/21 | 1,176 | 1,176 | 1,125 | 1,145 | -11 | -1% | 8,300 |
2016/07/20 | 1,153 | 1,158 | 1,153 | 1,156 | -21 | -1.8% | 1,600 |
2016/07/19 | 1,175 | 1,178 | 1,150 | 1,177 | +27 | +2.3% | 1,800 |
2016/07/15 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 200 |
2016/07/14 | 1,140 | 1,144 | 1,140 | 1,140 | ±0 | ±0% | 1,200 |
2016/07/13 | 1,161 | 1,180 | 1,140 | 1,140 | -36 | -3.1% | 600 |
2016/07/12 | 1,195 | 1,195 | 1,165 | 1,176 | +1 | +0.1% | 1,900 |
2016/07/11 | 1,140 | 1,175 | 1,140 | 1,175 | +35 | +3.1% | 1,400 |
2001~
2050
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