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 |
|---|---|---|---|---|---|---|---|
| 2016/03/24 | 1,270 | 1,275 | 1,269 | 1,275 | +14 | +1.1% | 1,200 |
| 2016/03/23 | 1,250 | 1,262 | 1,250 | 1,261 | +11 | +0.9% | 900 |
| 2016/03/22 | 1,261 | 1,264 | 1,250 | 1,250 | -28 | -2.2% | 1,800 |
| 2016/03/18 | 1,285 | 1,296 | 1,278 | 1,278 | -7 | -0.5% | 700 |
| 2016/03/17 | 1,284 | 1,285 | 1,284 | 1,285 | ±0 | ±0% | 800 |
| 2016/03/16 | 1,264 | 1,300 | 1,264 | 1,285 | +15 | +1.2% | 1,000 |
| 2016/03/15 | 1,259 | 1,270 | 1,259 | 1,270 | -9 | -0.7% | 1,400 |
| 2016/03/14 | 1,275 | 1,279 | 1,275 | 1,279 | +34 | +2.7% | 800 |
| 2016/03/11 | 1,282 | 1,282 | 1,241 | 1,245 | -7 | -0.6% | 3,400 |
| 2016/03/10 | 1,235 | 1,252 | 1,235 | 1,252 | +17 | +1.4% | 900 |
| 2016/03/09 | 1,235 | 1,235 | 1,235 | 1,235 | -10 | -0.8% | 100 |
| 2016/03/08 | 1,240 | 1,245 | 1,239 | 1,245 | +5 | +0.4% | 800 |
| 2016/03/07 | 1,246 | 1,246 | 1,240 | 1,240 | -6 | -0.5% | 2,400 |
| 2016/03/04 | 1,240 | 1,250 | 1,240 | 1,246 | +24 | +2% | 900 |
| 2016/03/03 | 1,250 | 1,250 | 1,222 | 1,222 | -18 | -1.5% | 400 |
| 2016/03/02 | 1,241 | 1,241 | 1,240 | 1,240 | - | - | 400 |
| 2016/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/29 | 1,230 | 1,231 | 1,230 | 1,230 | -2 | -0.2% | 700 |
| 2016/02/26 | 1,260 | 1,260 | 1,231 | 1,232 | +2 | +0.2% | 2,100 |
| 2016/02/25 | 1,210 | 1,230 | 1,210 | 1,230 | +23 | +1.9% | 700 |
| 2016/02/24 | 1,206 | 1,207 | 1,206 | 1,207 | -2 | -0.2% | 200 |
| 2016/02/23 | 1,210 | 1,210 | 1,209 | 1,209 | +7 | +0.6% | 500 |
| 2016/02/22 | 1,206 | 1,233 | 1,202 | 1,202 | -33 | -2.7% | 3,000 |
| 2016/02/19 | 1,200 | 1,235 | 1,200 | 1,235 | +15 | +1.2% | 1,500 |
| 2016/02/18 | 1,231 | 1,246 | 1,220 | 1,220 | +19 | +1.6% | 2,300 |
| 2016/02/17 | 1,220 | 1,220 | 1,200 | 1,201 | -20 | -1.6% | 700 |
| 2016/02/16 | 1,220 | 1,221 | 1,220 | 1,221 | +21 | +1.8% | 200 |
| 2016/02/15 | 1,215 | 1,222 | 1,195 | 1,200 | +34 | +2.9% | 7,000 |
| 2016/02/12 | 1,230 | 1,230 | 1,166 | 1,166 | -88 | -7% | 2,800 |
| 2016/02/10 | 1,251 | 1,300 | 1,250 | 1,254 | +4 | +0.3% | 4,400 |
| 2016/02/09 | 1,301 | 1,301 | 1,250 | 1,250 | -92 | -6.9% | 1,200 |
| 2016/02/08 | 1,280 | 1,344 | 1,261 | 1,342 | +42 | +3.2% | 1,900 |
| 2016/02/05 | 1,305 | 1,305 | 1,300 | 1,300 | -5 | -0.4% | 600 |
| 2016/02/04 | 1,305 | 1,305 | 1,305 | 1,305 | -15 | -1.1% | 100 |
| 2016/02/03 | 1,331 | 1,345 | 1,290 | 1,320 | -38 | -2.8% | 4,400 |
| 2016/02/02 | 1,350 | 1,360 | 1,341 | 1,358 | +18 | +1.3% | 5,000 |
| 2016/02/01 | 1,348 | 1,355 | 1,340 | 1,340 | +11 | +0.8% | 1,300 |
| 2016/01/29 | 1,299 | 1,329 | 1,299 | 1,329 | ±0 | ±0% | 800 |
| 2016/01/28 | 1,335 | 1,335 | 1,329 | 1,329 | +7 | +0.5% | 1,600 |
| 2016/01/27 | 1,310 | 1,322 | 1,310 | 1,322 | +27 | +2.1% | 200 |
| 2016/01/26 | 1,336 | 1,336 | 1,295 | 1,295 | -11 | -0.8% | 1,800 |
| 2016/01/25 | 1,305 | 1,306 | 1,301 | 1,306 | +26 | +2% | 1,000 |
| 2016/01/22 | 1,250 | 1,280 | 1,249 | 1,280 | +57 | +4.7% | 1,600 |
| 2016/01/21 | 1,270 | 1,273 | 1,223 | 1,223 | -56 | -4.4% | 3,400 |
| 2016/01/20 | 1,308 | 1,308 | 1,279 | 1,279 | -26 | -2% | 900 |
| 2016/01/19 | 1,305 | 1,305 | 1,305 | 1,305 | -11 | -0.8% | 100 |
| 2016/01/18 | 1,285 | 1,316 | 1,274 | 1,316 | -11 | -0.8% | 5,900 |
| 2016/01/15 | 1,327 | 1,330 | 1,327 | 1,327 | -11 | -0.8% | 900 |
| 2016/01/14 | 1,330 | 1,350 | 1,325 | 1,338 | +3 | +0.2% | 1,200 |
| 2016/01/13 | 1,350 | 1,350 | 1,335 | 1,335 | -17 | -1.3% | 1,100 |
2301～
2350
件表示中 / 3767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 | 330,500円 | +6.1% | -5.4% | 3.93% | 7.55倍 | 0.74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 | 155,500円 | +15.5% | -8.6% | 3.60% | 8.49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 |
| コーア商事Ｈ | 76,300円 | +10.5% | +1.0% | 2.23% | 8.83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 |
| 丸 文 | 113,900円 | -2.3% | -32.2% | 4.39% | 11.93倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
