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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 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 |
| 2016/06/15 | 1,125 | 1,140 | 1,121 | 1,122 | -10 | -0.9% | 2,600 |
| 2016/06/14 | 1,181 | 1,200 | 1,131 | 1,132 | -70 | -5.8% | 1,300 |
| 2016/06/13 | 1,217 | 1,217 | 1,202 | 1,202 | -15 | -1.2% | 4,100 |
| 2016/06/10 | 1,217 | 1,217 | 1,217 | 1,217 | ±0 | ±0% | 2,000 |
| 2016/06/09 | 1,217 | 1,217 | 1,217 | 1,217 | +16 | +1.3% | 200 |
| 2016/06/08 | 1,201 | 1,201 | 1,201 | 1,201 | +1 | +0.1% | 200 |
| 2016/06/07 | 1,200 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 54,400 |
| 2016/06/06 | 1,191 | 1,199 | 1,182 | 1,199 | - | - | 600 |
| 2016/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/02 | 1,184 | 1,200 | 1,184 | 1,200 | +1 | +0.1% | 1,700 |
| 2016/06/01 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 400 |
| 2016/05/31 | 1,195 | 1,199 | 1,195 | 1,199 | +34 | +2.9% | 600 |
| 2016/05/30 | 1,195 | 1,195 | 1,165 | 1,165 | - | - | 300 |
| 2016/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/26 | 1,160 | 1,195 | 1,160 | 1,195 | +15 | +1.3% | 1,900 |
| 2016/05/25 | 1,185 | 1,186 | 1,170 | 1,180 | -5 | -0.4% | 5,500 |
| 2016/05/24 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 100 |
| 2016/05/23 | 1,180 | 1,195 | 1,180 | 1,185 | +2 | +0.2% | 800 |
| 2016/05/20 | 1,183 | 1,183 | 1,183 | 1,183 | ±0 | ±0% | 100 |
| 2016/05/19 | 1,247 | 1,247 | 1,183 | 1,183 | -7 | -0.6% | 1,600 |
| 2016/05/18 | 1,195 | 1,215 | 1,190 | 1,190 | -5 | -0.4% | 500 |
| 2016/05/17 | 1,180 | 1,195 | 1,180 | 1,195 | +15 | +1.3% | 1,200 |
| 2016/05/16 | 1,199 | 1,199 | 1,180 | 1,180 | -15 | -1.3% | 2,400 |
| 2016/05/13 | 1,198 | 1,205 | 1,190 | 1,195 | -69 | -5.5% | 5,600 |
| 2016/05/12 | 1,230 | 1,264 | 1,220 | 1,264 | +60 | +5% | 5,200 |
| 2016/05/11 | 1,225 | 1,225 | 1,204 | 1,204 | -51 | -4.1% | 400 |
| 2016/05/10 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 6,000 |
| 2016/05/09 | 1,246 | 1,255 | 1,246 | 1,255 | +17 | +1.4% | 400 |
| 2016/05/06 | 1,246 | 1,246 | 1,238 | 1,238 | +3 | +0.2% | 600 |
| 2016/05/02 | 1,202 | 1,235 | 1,202 | 1,235 | +31 | +2.6% | 400 |
| 2016/04/28 | 1,240 | 1,260 | 1,204 | 1,204 | - | - | 2,700 |
| 2016/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/26 | 1,250 | 1,250 | 1,230 | 1,240 | +17 | +1.4% | 2,100 |
2051～
2100
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
