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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 2,006 | 2,247 | 2,006 | 2,114 | +108 | +5.4% | 21,500 |
2023/08/09 | 2,001 | 2,006 | 2,000 | 2,006 | -26 | -1.3% | 3,700 |
2023/08/08 | 2,018 | 2,033 | 2,018 | 2,032 | +14 | +0.7% | 3,400 |
2023/08/07 | 2,016 | 2,018 | 2,016 | 2,018 | +2 | +0.1% | 1,700 |
2023/08/04 | 1,997 | 2,076 | 1,997 | 2,016 | +19 | +1% | 2,600 |
2023/08/03 | 2,011 | 2,011 | 1,990 | 1,997 | -24 | -1.2% | 3,400 |
2023/08/02 | 2,003 | 2,081 | 2,003 | 2,021 | -7 | -0.3% | 5,600 |
2023/08/01 | 2,045 | 2,063 | 2,001 | 2,028 | -17 | -0.8% | 3,500 |
2023/07/31 | 2,045 | 2,045 | 2,020 | 2,045 | -1 | ±0% | 1,000 |
2023/07/28 | 2,018 | 2,068 | 1,997 | 2,046 | +27 | +1.3% | 3,000 |
2023/07/27 | 2,049 | 2,073 | 2,002 | 2,019 | -31 | -1.5% | 3,900 |
2023/07/26 | 2,027 | 2,050 | 1,987 | 2,050 | +59 | +3% | 5,400 |
2023/07/25 | 1,958 | 1,994 | 1,958 | 1,991 | +33 | +1.7% | 1,800 |
2023/07/24 | 1,955 | 1,962 | 1,955 | 1,958 | -17 | -0.9% | 1,100 |
2023/07/21 | 1,931 | 1,975 | 1,931 | 1,975 | +44 | +2.3% | 1,000 |
2023/07/20 | 1,938 | 1,938 | 1,931 | 1,931 | -1 | -0.1% | 200 |
2023/07/19 | 1,935 | 1,971 | 1,917 | 1,932 | +2 | +0.1% | 7,200 |
2023/07/18 | 1,918 | 1,941 | 1,910 | 1,930 | -22 | -1.1% | 9,600 |
2023/07/14 | 1,988 | 1,988 | 1,945 | 1,952 | -41 | -2.1% | 1,600 |
2023/07/13 | 2,043 | 2,043 | 1,940 | 1,993 | -87 | -4.2% | 3,000 |
2023/07/12 | 2,100 | 2,106 | 2,080 | 2,080 | -14 | -0.7% | 1,400 |
2023/07/11 | 2,136 | 2,136 | 2,083 | 2,094 | -1 | ±0% | 2,600 |
2023/07/10 | 2,085 | 2,100 | 2,085 | 2,095 | +10 | +0.5% | 1,000 |
2023/07/07 | 2,062 | 2,094 | 2,055 | 2,085 | +35 | +1.7% | 1,500 |
2023/07/06 | 2,051 | 2,084 | 2,050 | 2,050 | -26 | -1.3% | 2,100 |
2023/07/05 | 2,110 | 2,131 | 2,076 | 2,076 | -67 | -3.1% | 5,600 |
2023/07/04 | 2,214 | 2,214 | 2,120 | 2,143 | +29 | +1.4% | 36,900 |
2023/07/03 | 1,980 | 2,114 | 1,980 | 2,114 | +134 | +6.8% | 16,500 |
2023/06/30 | 1,941 | 1,984 | 1,900 | 1,980 | +50 | +2.6% | 5,600 |
2023/06/29 | 1,922 | 1,945 | 1,912 | 1,930 | -5 | -0.3% | 2,100 |
2023/06/28 | 1,973 | 1,973 | 1,890 | 1,935 | +19 | +1% | 6,900 |
2023/06/27 | 1,882 | 1,924 | 1,872 | 1,916 | +46 | +2.5% | 5,400 |
2023/06/26 | 1,830 | 1,910 | 1,830 | 1,870 | +45 | +2.5% | 8,700 |
2023/06/23 | 1,801 | 1,828 | 1,801 | 1,825 | +25 | +1.4% | 3,800 |
2023/06/22 | 1,767 | 1,801 | 1,764 | 1,800 | +44 | +2.5% | 3,200 |
2023/06/21 | 1,752 | 1,759 | 1,745 | 1,756 | +17 | +1% | 2,700 |
2023/06/20 | 1,742 | 1,748 | 1,739 | 1,739 | -2 | -0.1% | 1,000 |
2023/06/19 | 1,735 | 1,752 | 1,735 | 1,741 | +6 | +0.3% | 1,000 |
2023/06/16 | 1,745 | 1,750 | 1,735 | 1,735 | -6 | -0.3% | 2,000 |
2023/06/15 | 1,728 | 1,741 | 1,709 | 1,741 | +13 | +0.8% | 3,200 |
2023/06/14 | 1,730 | 1,730 | 1,703 | 1,728 | -2 | -0.1% | 1,800 |
2023/06/13 | 1,730 | 1,735 | 1,730 | 1,730 | +23 | +1.3% | 700 |
2023/06/12 | 1,735 | 1,735 | 1,707 | 1,707 | -28 | -1.6% | 1,500 |
2023/06/09 | 1,725 | 1,735 | 1,720 | 1,735 | +17 | +1% | 700 |
2023/06/08 | 1,725 | 1,746 | 1,708 | 1,718 | +5 | +0.3% | 1,800 |
2023/06/07 | 1,737 | 1,737 | 1,695 | 1,713 | -2 | -0.1% | 1,900 |
2023/06/06 | 1,707 | 1,740 | 1,689 | 1,715 | -6 | -0.3% | 56,800 |
2023/06/05 | 1,753 | 1,753 | 1,720 | 1,721 | +1 | +0.1% | 2,300 |
2023/06/02 | 1,730 | 1,829 | 1,720 | 1,720 | +11 | +0.6% | 21,200 |
2023/06/01 | 1,722 | 1,722 | 1,670 | 1,709 | -18 | -1% | 13,300 |
301~
350
件表示中 / 3571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 | 231,700円 | +7.6% | -6.9% | 4.32% | 5.77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 |
リックス | 265,600円 | +2.5% | -13.6% | 4.25% | 9.35倍 | 0.92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 |
オーハシテクニカ | 171,300円 | +4.6% | +25.5% | 3.97% | 12.54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 |
東都水 | 554,000円 | +0.2% | -16.0% | 2.71% | 10.36倍 | 0.81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 |
ほくたけ | 85,500円 | +2.1% | -2.6% | 2.34% | 8.19倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム