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 |
---|---|---|---|---|---|---|---|
2016/06/15 | 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 |
2016/04/25 | 1,207 | 1,223 | 1,207 | 1,223 | +17 | +1.4% | 700 |
2016/04/22 | 1,204 | 1,206 | 1,204 | 1,206 | -24 | -2% | 700 |
2016/04/21 | 1,230 | 1,230 | 1,230 | 1,230 | +27 | +2.2% | 100 |
2016/04/20 | 1,208 | 1,210 | 1,203 | 1,203 | +3 | +0.3% | 400 |
2016/04/19 | 1,200 | 1,200 | 1,200 | 1,200 | +15 | +1.3% | 100 |
2016/04/18 | 1,227 | 1,227 | 1,185 | 1,185 | -25 | -2.1% | 300 |
2016/04/15 | 1,240 | 1,240 | 1,210 | 1,210 | -4 | -0.3% | 1,200 |
2016/04/14 | 1,142 | 1,214 | 1,142 | 1,214 | +52 | +4.5% | 5,500 |
2016/04/13 | 1,160 | 1,162 | 1,160 | 1,162 | -9 | -0.8% | 400 |
2016/04/12 | 1,171 | 1,171 | 1,171 | 1,171 | +55 | +4.9% | 2,200 |
2016/04/11 | 1,117 | 1,117 | 1,116 | 1,116 | +1 | +0.1% | 700 |
2016/04/08 | 1,110 | 1,115 | 1,110 | 1,115 | +5 | +0.5% | 300 |
2016/04/07 | 1,127 | 1,127 | 1,105 | 1,110 | -23 | -2% | 2,200 |
2016/04/06 | 1,131 | 1,133 | 1,131 | 1,133 | -7 | -0.6% | 500 |
2016/04/05 | 1,152 | 1,152 | 1,140 | 1,140 | -12 | -1% | 500 |
2016/04/04 | 1,171 | 1,175 | 1,152 | 1,152 | -19 | -1.6% | 2,500 |
2016/04/01 | 1,219 | 1,219 | 1,171 | 1,171 | -19 | -1.6% | 1,700 |
2051~
2100
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