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 |
---|---|---|---|---|---|---|---|
2024/01/30 | 2,590 | 2,687 | 2,590 | 2,660 | +74 | +2.9% | 13,300 |
2024/01/29 | 2,577 | 2,586 | 2,531 | 2,586 | -3 | -0.1% | 4,700 |
2024/01/26 | 2,662 | 2,662 | 2,566 | 2,589 | -73 | -2.7% | 6,200 |
2024/01/25 | 2,599 | 2,667 | 2,593 | 2,662 | +63 | +2.4% | 8,500 |
2024/01/24 | 2,565 | 2,599 | 2,541 | 2,599 | +34 | +1.3% | 6,400 |
2024/01/23 | 2,548 | 2,565 | 2,512 | 2,565 | +17 | +0.7% | 6,900 |
2024/01/22 | 2,550 | 2,563 | 2,444 | 2,548 | +3 | +0.1% | 16,900 |
2024/01/19 | 2,529 | 2,581 | 2,471 | 2,545 | +19 | +0.8% | 6,600 |
2024/01/18 | 2,486 | 2,580 | 2,486 | 2,526 | +50 | +2% | 9,300 |
2024/01/17 | 2,462 | 2,579 | 2,462 | 2,476 | +14 | +0.6% | 13,800 |
2024/01/16 | 2,448 | 2,486 | 2,447 | 2,462 | +10 | +0.4% | 10,600 |
2024/01/15 | 2,450 | 2,483 | 2,442 | 2,452 | -19 | -0.8% | 8,600 |
2024/01/12 | 2,450 | 2,498 | 2,436 | 2,471 | -25 | -1% | 5,100 |
2024/01/11 | 2,479 | 2,496 | 2,428 | 2,496 | +45 | +1.8% | 5,100 |
2024/01/10 | 2,453 | 2,491 | 2,450 | 2,451 | -24 | -1% | 5,500 |
2024/01/09 | 2,433 | 2,496 | 2,430 | 2,475 | +42 | +1.7% | 9,500 |
2024/01/05 | 2,435 | 2,469 | 2,402 | 2,433 | -4 | -0.2% | 4,200 |
2024/01/04 | 2,389 | 2,478 | 2,350 | 2,437 | +48 | +2% | 5,900 |
2023/12/29 | 2,380 | 2,405 | 2,380 | 2,389 | -22 | -0.9% | 6,200 |
2023/12/28 | 2,386 | 2,435 | 2,386 | 2,411 | +29 | +1.2% | 5,200 |
2023/12/27 | 2,372 | 2,426 | 2,372 | 2,382 | -8 | -0.3% | 17,600 |
2023/12/26 | 2,423 | 2,423 | 2,390 | 2,390 | -40 | -1.6% | 11,500 |
2023/12/25 | 2,478 | 2,478 | 2,412 | 2,430 | -35 | -1.4% | 14,600 |
2023/12/22 | 2,470 | 2,549 | 2,440 | 2,465 | +45 | +1.9% | 14,400 |
2023/12/21 | 2,395 | 2,612 | 2,389 | 2,420 | +52 | +2.2% | 8,900 |
2023/12/20 | 2,364 | 2,410 | 2,364 | 2,368 | -34 | -1.4% | 3,000 |
2023/12/19 | 2,350 | 2,402 | 2,335 | 2,402 | +52 | +2.2% | 2,900 |
2023/12/18 | 2,377 | 2,377 | 2,335 | 2,350 | -13 | -0.6% | 1,800 |
2023/12/15 | 2,313 | 2,363 | 2,313 | 2,363 | +6 | +0.3% | 300 |
2023/12/14 | 2,397 | 2,397 | 2,350 | 2,357 | -40 | -1.7% | 900 |
2023/12/13 | 2,390 | 2,397 | 2,390 | 2,397 | +7 | +0.3% | 400 |
2023/12/12 | 2,400 | 2,440 | 2,390 | 2,390 | +40 | +1.7% | 5,200 |
2023/12/11 | 2,283 | 2,365 | 2,283 | 2,350 | +108 | +4.8% | 1,600 |
2023/12/08 | 2,326 | 2,340 | 2,242 | 2,242 | -131 | -5.5% | 2,000 |
2023/12/07 | 2,400 | 2,400 | 2,326 | 2,373 | -60 | -2.5% | 1,700 |
2023/12/06 | 2,389 | 2,435 | 2,377 | 2,433 | +44 | +1.8% | 6,400 |
2023/12/05 | 2,392 | 2,392 | 2,381 | 2,389 | -40 | -1.6% | 700 |
2023/12/04 | 2,449 | 2,449 | 2,375 | 2,429 | +34 | +1.4% | 10,200 |
2023/12/01 | 2,313 | 2,395 | 2,313 | 2,395 | +82 | +3.5% | 6,400 |
2023/11/30 | 2,279 | 2,321 | 2,279 | 2,313 | +43 | +1.9% | 3,000 |
2023/11/29 | 2,271 | 2,279 | 2,261 | 2,270 | +15 | +0.7% | 1,700 |
2023/11/28 | 2,260 | 2,260 | 2,230 | 2,255 | -3 | -0.1% | 700 |
2023/11/27 | 2,218 | 2,258 | 2,209 | 2,258 | +39 | +1.8% | 4,900 |
2023/11/24 | 2,201 | 2,227 | 2,201 | 2,219 | +19 | +0.9% | 3,300 |
2023/11/22 | 2,229 | 2,229 | 2,200 | 2,200 | -29 | -1.3% | 2,300 |
2023/11/21 | 2,220 | 2,229 | 2,206 | 2,229 | -1 | ±0% | 1,400 |
2023/11/20 | 2,175 | 2,230 | 2,175 | 2,230 | +40 | +1.8% | 2,300 |
2023/11/17 | 2,202 | 2,218 | 2,158 | 2,190 | -57 | -2.5% | 7,300 |
2023/11/16 | 2,239 | 2,248 | 2,239 | 2,247 | +22 | +1% | 2,300 |
2023/11/15 | 2,265 | 2,270 | 2,225 | 2,225 | -40 | -1.8% | 2,400 |
201~
250
件表示中 / 3585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 | 236,000円 | +7.6% | -6.9% | 4.24% | 5.87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 |
ヨンキュウ | 197,600円 | +1.9% | +5.2% | 1.01% | 13.44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 |
ナガホリ | 140,700円 | -3.8% | -27.9% | 0.71% | 53.95倍 | 1.70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 |
スターティアHD | 222,200円 | +9.6% | +16.7% | 4.59% | 11.68倍 | 2.79倍 |
|
中小企業向けに複合機などIT機器の販売・保守提供。デジタルマーケティング事業を育成中 |
東都水 | 550,000円 | +0.2% | -16.0% | 2.73% | 10.28倍 | 0.77倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが20年にTOB |
市場注目の銘柄
チャート関連のコラム