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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,358 | 1,364 | 1,356 | 1,364 | -10 | -0.7% | 300 |
| 2015/10/30 | 1,364 | 1,374 | 1,364 | 1,374 | +11 | +0.8% | 4,300 |
| 2015/10/29 | 1,361 | 1,365 | 1,343 | 1,363 | +2 | +0.1% | 1,500 |
| 2015/10/28 | 1,362 | 1,363 | 1,345 | 1,361 | +13 | +1% | 2,500 |
| 2015/10/27 | 1,356 | 1,356 | 1,348 | 1,348 | -9 | -0.7% | 900 |
| 2015/10/26 | 1,369 | 1,369 | 1,357 | 1,357 | +4 | +0.3% | 1,200 |
| 2015/10/23 | 1,350 | 1,361 | 1,348 | 1,353 | +5 | +0.4% | 2,900 |
| 2015/10/22 | 1,354 | 1,355 | 1,348 | 1,348 | +7 | +0.5% | 600 |
| 2015/10/21 | 1,350 | 1,354 | 1,341 | 1,341 | -16 | -1.2% | 1,300 |
| 2015/10/20 | 1,351 | 1,358 | 1,348 | 1,357 | -14 | -1% | 1,100 |
| 2015/10/19 | 1,379 | 1,380 | 1,351 | 1,371 | +6 | +0.4% | 12,000 |
| 2015/10/16 | 1,385 | 1,399 | 1,355 | 1,365 | +40 | +3% | 28,100 |
| 2015/10/15 | 1,320 | 1,325 | 1,303 | 1,325 | +7 | +0.5% | 2,200 |
| 2015/10/14 | 1,330 | 1,330 | 1,316 | 1,318 | +18 | +1.4% | 4,200 |
| 2015/10/13 | 1,291 | 1,300 | 1,291 | 1,300 | +15 | +1.2% | 1,100 |
| 2015/10/09 | 1,255 | 1,304 | 1,255 | 1,285 | +1 | +0.1% | 10,800 |
| 2015/10/08 | 1,289 | 1,290 | 1,284 | 1,284 | -5 | -0.4% | 3,300 |
| 2015/10/07 | 1,290 | 1,290 | 1,265 | 1,289 | +7 | +0.5% | 600 |
| 2015/10/06 | 1,281 | 1,295 | 1,281 | 1,282 | -13 | -1% | 400 |
| 2015/10/05 | 1,296 | 1,296 | 1,295 | 1,295 | -5 | -0.4% | 200 |
| 2015/10/02 | 1,300 | 1,300 | 1,275 | 1,300 | ±0 | ±0% | 1,000 |
| 2015/10/01 | 1,300 | 1,300 | 1,277 | 1,300 | +23 | +1.8% | 500 |
| 2015/09/30 | 1,265 | 1,277 | 1,265 | 1,277 | +12 | +0.9% | 400 |
| 2015/09/29 | 1,265 | 1,265 | 1,265 | 1,265 | -4 | -0.3% | 100 |
| 2015/09/28 | 1,255 | 1,276 | 1,250 | 1,269 | +2 | +0.2% | 600 |
| 2015/09/25 | 1,290 | 1,291 | 1,267 | 1,267 | -23 | -1.8% | 2,000 |
| 2015/09/24 | 1,290 | 1,290 | 1,290 | 1,290 | -9 | -0.7% | 100 |
| 2015/09/18 | 1,299 | 1,299 | 1,285 | 1,299 | ±0 | ±0% | 1,000 |
| 2015/09/17 | 1,299 | 1,299 | 1,299 | 1,299 | +14 | +1.1% | 2,400 |
| 2015/09/16 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 100 |
| 2015/09/15 | 1,300 | 1,300 | 1,285 | 1,285 | -15 | -1.2% | 2,100 |
| 2015/09/14 | 1,303 | 1,320 | 1,300 | 1,300 | +10 | +0.8% | 53,400 |
| 2015/09/11 | 1,270 | 1,290 | 1,270 | 1,290 | +38 | +3% | 1,100 |
| 2015/09/10 | 1,260 | 1,295 | 1,240 | 1,252 | -8 | -0.6% | 5,100 |
| 2015/09/09 | 1,208 | 1,260 | 1,208 | 1,260 | +81 | +6.9% | 3,000 |
| 2015/09/08 | 1,177 | 1,200 | 1,177 | 1,179 | +3 | +0.3% | 2,200 |
| 2015/09/07 | 1,192 | 1,192 | 1,164 | 1,176 | -45 | -3.7% | 3,800 |
| 2015/09/04 | 1,252 | 1,252 | 1,221 | 1,221 | -31 | -2.5% | 1,200 |
| 2015/09/03 | 1,249 | 1,252 | 1,248 | 1,252 | +12 | +1% | 2,900 |
| 2015/09/02 | 1,240 | 1,253 | 1,240 | 1,240 | -20 | -1.6% | 5,600 |
| 2015/09/01 | 1,271 | 1,271 | 1,260 | 1,260 | -11 | -0.9% | 3,100 |
| 2015/08/31 | 1,260 | 1,271 | 1,260 | 1,271 | +9 | +0.7% | 900 |
| 2015/08/28 | 1,260 | 1,274 | 1,260 | 1,262 | +13 | +1% | 3,100 |
| 2015/08/27 | 1,206 | 1,249 | 1,206 | 1,249 | +49 | +4.1% | 1,400 |
| 2015/08/26 | 1,191 | 1,204 | 1,190 | 1,200 | -24 | -2% | 10,400 |
| 2015/08/25 | 1,233 | 1,233 | 1,183 | 1,224 | -16 | -1.3% | 11,000 |
| 2015/08/24 | 1,290 | 1,310 | 1,240 | 1,240 | -98 | -7.3% | 3,600 |
| 2015/08/21 | 1,351 | 1,365 | 1,338 | 1,338 | -28 | -2% | 2,100 |
| 2015/08/20 | 1,373 | 1,392 | 1,366 | 1,366 | -19 | -1.4% | 1,900 |
| 2015/08/19 | 1,385 | 1,385 | 1,379 | 1,385 | -1 | -0.1% | 4,600 |
2201～
2250
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
