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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 1,419 | 1,419 | 1,419 | 1,419 | ±0 | ±0% | 600 |
| 2015/05/29 | 1,419 | 1,419 | 1,418 | 1,419 | -1 | -0.1% | 1,600 |
| 2015/05/28 | 1,409 | 1,425 | 1,396 | 1,420 | +12 | +0.9% | 4,900 |
| 2015/05/27 | 1,393 | 1,408 | 1,393 | 1,408 | +16 | +1.1% | 1,700 |
| 2015/05/26 | 1,409 | 1,409 | 1,391 | 1,392 | -5 | -0.4% | 2,200 |
| 2015/05/25 | 1,391 | 1,397 | 1,391 | 1,397 | +7 | +0.5% | 12,900 |
| 2015/05/22 | 1,395 | 1,408 | 1,390 | 1,390 | -5 | -0.4% | 900 |
| 2015/05/21 | 1,409 | 1,409 | 1,395 | 1,395 | -11 | -0.8% | 2,000 |
| 2015/05/20 | 1,395 | 1,410 | 1,395 | 1,406 | +11 | +0.8% | 2,300 |
| 2015/05/19 | 1,401 | 1,403 | 1,394 | 1,395 | +24 | +1.8% | 8,000 |
| 2015/05/18 | 1,390 | 1,390 | 1,371 | 1,371 | -34 | -2.4% | 6,300 |
| 2015/05/15 | 1,440 | 1,440 | 1,405 | 1,405 | -116 | -7.6% | 16,900 |
| 2015/05/14 | 1,597 | 1,600 | 1,521 | 1,521 | -78 | -4.9% | 10,800 |
| 2015/05/13 | 1,590 | 1,599 | 1,570 | 1,599 | +9 | +0.6% | 7,400 |
| 2015/05/12 | 1,590 | 1,590 | 1,577 | 1,590 | -2 | -0.1% | 3,100 |
| 2015/05/11 | 1,591 | 1,592 | 1,560 | 1,592 | +1 | +0.1% | 35,100 |
| 2015/05/08 | 1,680 | 1,680 | 1,541 | 1,591 | +187 | +13.3% | 49,300 |
| 2015/05/07 | 1,404 | 1,404 | 1,404 | 1,404 | +9 | +0.6% | 6,300 |
| 2015/05/01 | 1,351 | 1,396 | 1,351 | 1,395 | -15 | -1.1% | 2,400 |
| 2015/04/30 | 1,372 | 1,410 | 1,372 | 1,410 | +34 | +2.5% | 6,900 |
| 2015/04/28 | 1,401 | 1,402 | 1,376 | 1,376 | -32 | -2.3% | 3,100 |
| 2015/04/27 | 1,409 | 1,409 | 1,400 | 1,408 | +28 | +2% | 3,000 |
| 2015/04/24 | 1,374 | 1,401 | 1,374 | 1,380 | +6 | +0.4% | 5,000 |
| 2015/04/23 | 1,360 | 1,374 | 1,360 | 1,374 | +5 | +0.4% | 3,500 |
| 2015/04/22 | 1,395 | 1,410 | 1,348 | 1,369 | -26 | -1.9% | 10,700 |
| 2015/04/21 | 1,380 | 1,395 | 1,380 | 1,395 | +22 | +1.6% | 2,000 |
| 2015/04/20 | 1,380 | 1,380 | 1,371 | 1,373 | -17 | -1.2% | 5,400 |
| 2015/04/17 | 1,374 | 1,390 | 1,374 | 1,390 | +20 | +1.5% | 3,900 |
| 2015/04/16 | 1,353 | 1,374 | 1,348 | 1,370 | +17 | +1.3% | 4,000 |
| 2015/04/15 | 1,353 | 1,353 | 1,353 | 1,353 | +1 | +0.1% | 200 |
| 2015/04/14 | 1,352 | 1,352 | 1,352 | 1,352 | +10 | +0.7% | 200 |
| 2015/04/13 | 1,350 | 1,350 | 1,342 | 1,342 | -29 | -2.1% | 7,800 |
| 2015/04/10 | 1,370 | 1,371 | 1,370 | 1,371 | -3 | -0.2% | 3,400 |
| 2015/04/09 | 1,370 | 1,374 | 1,370 | 1,374 | +9 | +0.7% | 1,300 |
| 2015/04/08 | 1,360 | 1,365 | 1,358 | 1,365 | +8 | +0.6% | 3,600 |
| 2015/04/07 | 1,355 | 1,360 | 1,355 | 1,357 | +5 | +0.4% | 2,900 |
| 2015/04/06 | 1,350 | 1,353 | 1,350 | 1,352 | +3 | +0.2% | 3,400 |
| 2015/04/03 | 1,331 | 1,350 | 1,331 | 1,349 | +26 | +2% | 1,100 |
| 2015/04/02 | 1,354 | 1,354 | 1,323 | 1,323 | -17 | -1.3% | 2,300 |
| 2015/04/01 | 1,355 | 1,358 | 1,335 | 1,340 | +15 | +1.1% | 5,200 |
| 2015/03/31 | 1,315 | 1,337 | 1,315 | 1,325 | -60 | -4.3% | 4,100 |
| 2015/03/30 | 1,385 | 1,385 | 1,385 | 1,385 | -3 | -0.2% | 600 |
| 2015/03/27 | 1,400 | 1,400 | 1,388 | 1,388 | -26 | -1.8% | 1,300 |
| 2015/03/26 | 1,420 | 1,420 | 1,395 | 1,414 | -7 | -0.5% | 3,800 |
| 2015/03/25 | 1,420 | 1,421 | 1,420 | 1,421 | -2 | -0.1% | 4,100 |
| 2015/03/24 | 1,419 | 1,423 | 1,419 | 1,423 | +4 | +0.3% | 1,500 |
| 2015/03/23 | 1,398 | 1,419 | 1,398 | 1,419 | +10 | +0.7% | 1,100 |
| 2015/03/20 | 1,447 | 1,447 | 1,370 | 1,409 | -21 | -1.5% | 2,600 |
| 2015/03/19 | 1,430 | 1,432 | 1,429 | 1,430 | ±0 | ±0% | 5,400 |
| 2015/03/18 | 1,460 | 1,461 | 1,430 | 1,430 | -30 | -2.1% | 5,300 |
2501～
2550
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 | 333,500円 | +6.1% | -5.4% | 3.90% | 7.62倍 | 0.75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 | 155,000円 | +15.5% | -8.6% | 3.61% | 8.46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 | 83,300円 | +2.1% | -11.5% | 4.56% | 11.16倍 | 0.87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 | 76,400円 | +10.5% | +1.0% | 2.23% | 8.84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 | 113,000円 | -2.3% | -32.2% | 4.42% | 11.84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
