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 |
---|---|---|---|---|---|---|---|
2015/02/03 | 1,400 | 1,400 | 1,399 | 1,399 | +48 | +3.6% | 2,100 |
2015/02/02 | 1,369 | 1,369 | 1,351 | 1,351 | -18 | -1.3% | 1,200 |
2015/01/30 | 1,371 | 1,387 | 1,369 | 1,369 | -2 | -0.1% | 1,700 |
2015/01/29 | 1,371 | 1,371 | 1,371 | 1,371 | -7 | -0.5% | 800 |
2015/01/28 | 1,332 | 1,378 | 1,332 | 1,378 | +24 | +1.8% | 3,400 |
2015/01/27 | 1,348 | 1,380 | 1,348 | 1,354 | +6 | +0.4% | 700 |
2015/01/26 | 1,334 | 1,349 | 1,334 | 1,348 | +13 | +1% | 900 |
2015/01/23 | 1,357 | 1,358 | 1,330 | 1,335 | -22 | -1.6% | 4,800 |
2015/01/22 | 1,360 | 1,360 | 1,348 | 1,357 | -3 | -0.2% | 400 |
2015/01/21 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 400 |
2015/01/20 | 1,398 | 1,398 | 1,355 | 1,360 | -38 | -2.7% | 1,700 |
2015/01/19 | 1,405 | 1,406 | 1,395 | 1,398 | -7 | -0.5% | 2,100 |
2015/01/16 | 1,405 | 1,405 | 1,400 | 1,405 | +25 | +1.8% | 3,200 |
2015/01/15 | 1,380 | 1,380 | 1,363 | 1,380 | +11 | +0.8% | 3,100 |
2015/01/14 | 1,349 | 1,369 | 1,348 | 1,369 | +54 | +4.1% | 6,700 |
2015/01/13 | 1,311 | 1,336 | 1,311 | 1,315 | +5 | +0.4% | 4,500 |
2015/01/09 | 1,317 | 1,360 | 1,308 | 1,310 | -43 | -3.2% | 6,000 |
2015/01/08 | 1,296 | 1,358 | 1,296 | 1,353 | +58 | +4.5% | 3,000 |
2015/01/07 | 1,304 | 1,319 | 1,295 | 1,295 | -26 | -2% | 3,200 |
2015/01/06 | 1,331 | 1,336 | 1,320 | 1,321 | -18 | -1.3% | 2,300 |
2015/01/05 | 1,315 | 1,350 | 1,315 | 1,339 | +3 | +0.2% | 2,400 |
2014/12/30 | 1,342 | 1,362 | 1,336 | 1,336 | -50 | -3.6% | 6,500 |
2014/12/29 | 1,387 | 1,400 | 1,386 | 1,386 | -9 | -0.6% | 1,900 |
2014/12/26 | 1,401 | 1,401 | 1,379 | 1,395 | +15 | +1.1% | 4,500 |
2014/12/25 | 1,395 | 1,415 | 1,380 | 1,380 | +30 | +2.2% | 7,300 |
2014/12/24 | 1,440 | 1,444 | 1,340 | 1,350 | -60 | -4.3% | 21,800 |
2014/12/22 | 1,340 | 1,410 | 1,340 | 1,410 | +71 | +5.3% | 11,400 |
2014/12/19 | 1,297 | 1,339 | 1,297 | 1,339 | +40 | +3.1% | 8,400 |
2014/12/18 | 1,290 | 1,300 | 1,282 | 1,299 | +19 | +1.5% | 6,900 |
2014/12/17 | 1,275 | 1,280 | 1,275 | 1,280 | +2 | +0.2% | 400 |
2014/12/16 | 1,300 | 1,300 | 1,254 | 1,278 | -30 | -2.3% | 12,300 |
2014/12/15 | 1,286 | 1,310 | 1,286 | 1,308 | -1 | -0.1% | 6,300 |
2014/12/12 | 1,293 | 1,317 | 1,293 | 1,309 | +30 | +2.3% | 20,400 |
2014/12/11 | 1,257 | 1,279 | 1,223 | 1,279 | +11 | +0.9% | 4,700 |
2014/12/10 | 1,281 | 1,282 | 1,268 | 1,268 | -13 | -1% | 9,800 |
2014/12/09 | 1,283 | 1,290 | 1,281 | 1,281 | -10 | -0.8% | 3,100 |
2014/12/08 | 1,292 | 1,314 | 1,291 | 1,291 | -9 | -0.7% | 4,600 |
2014/12/05 | 1,294 | 1,302 | 1,294 | 1,300 | +6 | +0.5% | 6,700 |
2014/12/04 | 1,300 | 1,300 | 1,274 | 1,294 | -5 | -0.4% | 5,500 |
2014/12/03 | 1,300 | 1,307 | 1,299 | 1,299 | ±0 | ±0% | 13,000 |
2014/12/02 | 1,299 | 1,300 | 1,273 | 1,299 | +1 | +0.1% | 9,900 |
2014/12/01 | 1,309 | 1,332 | 1,297 | 1,298 | -41 | -3.1% | 8,000 |
2014/11/28 | 1,300 | 1,339 | 1,290 | 1,339 | ±0 | ±0% | 13,300 |
2014/11/27 | 1,338 | 1,339 | 1,283 | 1,339 | +31 | +2.4% | 6,600 |
2014/11/26 | 1,310 | 1,310 | 1,277 | 1,308 | +28 | +2.2% | 11,100 |
2014/11/25 | 1,219 | 1,284 | 1,219 | 1,280 | +64 | +5.3% | 9,700 |
2014/11/21 | 1,225 | 1,226 | 1,181 | 1,216 | -15 | -1.2% | 15,500 |
2014/11/20 | 1,229 | 1,239 | 1,224 | 1,231 | +51 | +4.3% | 16,800 |
2014/11/19 | 1,180 | 1,199 | 1,167 | 1,180 | ±0 | ±0% | 11,000 |
2014/11/18 | 1,130 | 1,180 | 1,130 | 1,180 | +43 | +3.8% | 18,600 |
2401~
2450
件表示中 / 3588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 | 243,500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 | 59,500円 | +5.5% | +5.3% | 2.35% | 8.14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 | 116,900円 | +2.8% | +4.0% | 4.11% | 8.86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 |
リックス | 275,200円 | +4.5% | -7.0% | 4.36% | 9.13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 |
ヨンキュウ | 197,000円 | +1.9% | +5.2% | 1.02% | 13.40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 |
市場注目の銘柄
チャート関連のコラム