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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 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 |
2016/07/08 | 1,140 | 1,140 | 1,140 | 1,140 | -29 | -2.5% | 300 |
2016/07/07 | 1,169 | 1,169 | 1,169 | 1,169 | +39 | +3.5% | 1,400 |
2016/07/06 | 1,150 | 1,150 | 1,130 | 1,130 | -34 | -2.9% | 1,300 |
2016/07/05 | 1,115 | 1,164 | 1,115 | 1,164 | +44 | +3.9% | 3,000 |
2016/07/04 | 1,120 | 1,135 | 1,120 | 1,120 | ±0 | ±0% | 900 |
2016/07/01 | 1,185 | 1,185 | 1,120 | 1,120 | -31 | -2.7% | 35,200 |
2016/06/30 | 1,170 | 1,170 | 1,141 | 1,151 | +16 | +1.4% | 2,500 |
2016/06/29 | 1,128 | 1,135 | 1,128 | 1,135 | +10 | +0.9% | 400 |
2016/06/28 | 1,191 | 1,191 | 1,123 | 1,125 | -1 | -0.1% | 1,600 |
2016/06/27 | 1,133 | 1,148 | 1,126 | 1,126 | -7 | -0.6% | 1,700 |
2016/06/24 | 1,165 | 1,189 | 1,133 | 1,133 | -32 | -2.7% | 8,000 |
2016/06/23 | 1,165 | 1,165 | 1,165 | 1,165 | -24 | -2% | 300 |
2016/06/22 | 1,150 | 1,190 | 1,150 | 1,189 | +15 | +1.3% | 6,600 |
2016/06/21 | 1,171 | 1,176 | 1,171 | 1,174 | +3 | +0.3% | 800 |
2016/06/20 | 1,161 | 1,171 | 1,161 | 1,171 | +3 | +0.3% | 400 |
2016/06/17 | 1,175 | 1,200 | 1,158 | 1,168 | +18 | +1.6% | 2,900 |
2016/06/16 | 1,150 | 1,160 | 1,150 | 1,150 | +28 | +2.5% | 400 |
2001~
2050
件表示中 / 3572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 | 230,600円 | +7.6% | -6.9% | 4.34% | 5.74倍 | 0.57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 |
橋本総HD | 117,300円 | +2.8% | +4.0% | 4.09% | 8.89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 |
ナガホリ | 146,200円 | -3.8% | -27.9% | 0.68% | 56.06倍 | 1.76倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
オーハシテクニカ | 170,200円 | +4.6% | +25.5% | 4.00% | 12.46倍 | 0.61倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
リックス | 265,200円 | +2.5% | -13.6% | 4.26% | 9.34倍 | 0.91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