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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/03/29 | 1,223 | 1,252 | 1,223 | 1,252 | -22 | -1.7% | 200 |
| 2017/03/28 | 1,280 | 1,280 | 1,274 | 1,274 | +21 | +1.7% | 300 |
| 2017/03/27 | 1,282 | 1,282 | 1,253 | 1,253 | +8 | +0.6% | 2,200 |
| 2017/03/24 | 1,242 | 1,249 | 1,242 | 1,245 | +3 | +0.2% | 600 |
| 2017/03/23 | 1,242 | 1,242 | 1,242 | 1,242 | -8 | -0.6% | 500 |
| 2017/03/22 | 1,245 | 1,250 | 1,245 | 1,250 | ±0 | ±0% | 1,800 |
| 2017/03/21 | 1,250 | 1,250 | 1,247 | 1,250 | -6 | -0.5% | 5,800 |
| 2017/03/17 | 1,255 | 1,276 | 1,255 | 1,256 | +3 | +0.2% | 9,300 |
| 2017/03/16 | 1,255 | 1,260 | 1,253 | 1,253 | +3 | +0.2% | 5,400 |
| 2017/03/15 | 1,270 | 1,270 | 1,250 | 1,250 | -15 | -1.2% | 4,500 |
| 2017/03/14 | 1,260 | 1,265 | 1,260 | 1,265 | -1 | -0.1% | 300 |
| 2017/03/13 | 1,270 | 1,270 | 1,266 | 1,266 | -4 | -0.3% | 200 |
| 2017/03/10 | 1,280 | 1,281 | 1,270 | 1,270 | -10 | -0.8% | 3,300 |
| 2017/03/09 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 2017/03/08 | 1,277 | 1,286 | 1,277 | 1,280 | +3 | +0.2% | 1,000 |
| 2017/03/07 | 1,276 | 1,277 | 1,276 | 1,277 | +2 | +0.2% | 1,700 |
| 2017/03/06 | 1,275 | 1,281 | 1,275 | 1,275 | ±0 | ±0% | 3,000 |
| 2017/03/03 | 1,275 | 1,276 | 1,270 | 1,275 | +5 | +0.4% | 5,100 |
| 2017/03/02 | 1,268 | 1,270 | 1,264 | 1,270 | +3 | +0.2% | 3,700 |
| 2017/03/01 | 1,260 | 1,267 | 1,260 | 1,267 | +2 | +0.2% | 200 |
| 2017/02/28 | 1,265 | 1,265 | 1,265 | 1,265 | +9 | +0.7% | 2,200 |
| 2017/02/27 | 1,270 | 1,270 | 1,256 | 1,256 | -14 | -1.1% | 1,800 |
| 2017/02/24 | 1,251 | 1,270 | 1,251 | 1,270 | +20 | +1.6% | 3,600 |
| 2017/02/23 | 1,248 | 1,251 | 1,248 | 1,250 | +6 | +0.5% | 1,400 |
| 2017/02/22 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 1,000 |
| 2017/02/21 | 1,240 | 1,248 | 1,240 | 1,244 | +4 | +0.3% | 1,600 |
| 2017/02/20 | 1,236 | 1,240 | 1,232 | 1,240 | +10 | +0.8% | 1,800 |
| 2017/02/17 | 1,248 | 1,248 | 1,230 | 1,230 | ±0 | ±0% | 400 |
| 2017/02/16 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 300 |
| 2017/02/15 | 1,230 | 1,230 | 1,230 | 1,230 | +12 | +1% | 100 |
| 2017/02/14 | 1,227 | 1,245 | 1,218 | 1,218 | -10 | -0.8% | 2,600 |
| 2017/02/13 | 1,241 | 1,241 | 1,228 | 1,228 | -12 | -1% | 2,600 |
| 2017/02/10 | 1,232 | 1,240 | 1,232 | 1,240 | +8 | +0.6% | 1,500 |
| 2017/02/09 | 1,232 | 1,232 | 1,232 | 1,232 | +17 | +1.4% | 400 |
| 2017/02/08 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 1,300 |
| 2017/02/07 | 1,238 | 1,238 | 1,215 | 1,220 | -22 | -1.8% | 2,300 |
| 2017/02/06 | 1,245 | 1,245 | 1,242 | 1,242 | ±0 | ±0% | 2,700 |
| 2017/02/03 | 1,235 | 1,242 | 1,235 | 1,242 | -1 | -0.1% | 400 |
| 2017/02/02 | 1,230 | 1,250 | 1,230 | 1,243 | +13 | +1.1% | 2,300 |
| 2017/02/01 | 1,249 | 1,249 | 1,230 | 1,230 | +4 | +0.3% | 500 |
| 2017/01/31 | 1,225 | 1,226 | 1,225 | 1,226 | +1 | +0.1% | 400 |
| 2017/01/30 | 1,225 | 1,225 | 1,225 | 1,225 | +14 | +1.2% | 100 |
| 2017/01/27 | 1,210 | 1,211 | 1,210 | 1,211 | -1 | -0.1% | 200 |
| 2017/01/26 | 1,247 | 1,247 | 1,212 | 1,212 | +1 | +0.1% | 3,400 |
| 2017/01/25 | 1,206 | 1,215 | 1,206 | 1,211 | - | - | 1,000 |
| 2017/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/23 | 1,206 | 1,210 | 1,206 | 1,206 | ±0 | ±0% | 700 |
2051～
2100
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
