藤商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,268 | 1,274 | 1,243 | 1,259 | +7 | +0.6% | 109,300 |
| 2024/05/09 | 1,256 | 1,258 | 1,241 | 1,252 | -6 | -0.5% | 69,700 |
| 2024/05/08 | 1,263 | 1,267 | 1,256 | 1,258 | -2 | -0.2% | 38,000 |
| 2024/05/07 | 1,276 | 1,276 | 1,257 | 1,260 | +5 | +0.4% | 48,800 |
| 2024/05/02 | 1,275 | 1,280 | 1,255 | 1,255 | -23 | -1.8% | 74,800 |
| 2024/05/01 | 1,266 | 1,289 | 1,265 | 1,278 | +13 | +1% | 110,200 |
| 2024/04/30 | 1,300 | 1,309 | 1,262 | 1,265 | -103 | -7.5% | 410,700 |
| 2024/04/26 | 1,374 | 1,381 | 1,360 | 1,368 | -9 | -0.7% | 60,900 |
| 2024/04/25 | 1,390 | 1,393 | 1,377 | 1,377 | -17 | -1.2% | 23,600 |
| 2024/04/24 | 1,380 | 1,396 | 1,373 | 1,394 | +25 | +1.8% | 43,300 |
| 2024/04/23 | 1,347 | 1,375 | 1,347 | 1,369 | +20 | +1.5% | 43,700 |
| 2024/04/22 | 1,340 | 1,358 | 1,340 | 1,349 | +20 | +1.5% | 43,400 |
| 2024/04/19 | 1,370 | 1,370 | 1,323 | 1,329 | -41 | -3% | 56,600 |
| 2024/04/18 | 1,344 | 1,372 | 1,340 | 1,370 | +26 | +1.9% | 32,600 |
| 2024/04/17 | 1,370 | 1,370 | 1,340 | 1,344 | -21 | -1.5% | 54,700 |
| 2024/04/16 | 1,400 | 1,409 | 1,365 | 1,365 | -47 | -3.3% | 75,900 |
| 2024/04/15 | 1,400 | 1,412 | 1,392 | 1,412 | -2 | -0.1% | 50,300 |
| 2024/04/12 | 1,395 | 1,414 | 1,383 | 1,414 | +31 | +2.2% | 80,600 |
| 2024/04/11 | 1,369 | 1,394 | 1,363 | 1,383 | +11 | +0.8% | 62,800 |
| 2024/04/10 | 1,377 | 1,390 | 1,372 | 1,372 | -10 | -0.7% | 40,000 |
| 2024/04/09 | 1,373 | 1,388 | 1,359 | 1,382 | +19 | +1.4% | 69,600 |
| 2024/04/08 | 1,335 | 1,365 | 1,329 | 1,363 | +35 | +2.6% | 46,300 |
| 2024/04/05 | 1,328 | 1,341 | 1,320 | 1,328 | -17 | -1.3% | 45,700 |
| 2024/04/04 | 1,352 | 1,354 | 1,333 | 1,345 | +10 | +0.7% | 49,000 |
| 2024/04/03 | 1,318 | 1,347 | 1,317 | 1,335 | +10 | +0.8% | 49,700 |
| 2024/04/02 | 1,365 | 1,365 | 1,321 | 1,325 | -40 | -2.9% | 86,300 |
| 2024/04/01 | 1,372 | 1,384 | 1,349 | 1,365 | +7 | +0.5% | 82,900 |
| 2024/03/29 | 1,351 | 1,361 | 1,340 | 1,358 | +8 | +0.6% | 54,800 |
| 2024/03/28 | 1,336 | 1,367 | 1,325 | 1,350 | -29 | -2.1% | 113,700 |
| 2024/03/27 | 1,393 | 1,393 | 1,370 | 1,379 | -15 | -1.1% | 120,900 |
| 2024/03/26 | 1,402 | 1,404 | 1,385 | 1,394 | -7 | -0.5% | 54,600 |
| 2024/03/25 | 1,419 | 1,434 | 1,401 | 1,401 | -15 | -1.1% | 60,100 |
| 2024/03/22 | 1,410 | 1,420 | 1,406 | 1,416 | -2 | -0.1% | 47,900 |
| 2024/03/21 | 1,405 | 1,422 | 1,405 | 1,418 | +32 | +2.3% | 90,100 |
| 2024/03/19 | 1,393 | 1,399 | 1,379 | 1,386 | -11 | -0.8% | 74,800 |
| 2024/03/18 | 1,401 | 1,403 | 1,385 | 1,397 | +10 | +0.7% | 73,600 |
| 2024/03/15 | 1,379 | 1,403 | 1,374 | 1,387 | -1 | -0.1% | 80,600 |
| 2024/03/14 | 1,363 | 1,392 | 1,355 | 1,388 | +35 | +2.6% | 76,800 |
| 2024/03/13 | 1,366 | 1,374 | 1,340 | 1,353 | -6 | -0.4% | 89,700 |
| 2024/03/12 | 1,326 | 1,364 | 1,317 | 1,359 | +40 | +3% | 134,400 |
| 2024/03/11 | 1,330 | 1,341 | 1,311 | 1,319 | -24 | -1.8% | 92,600 |
| 2024/03/08 | 1,308 | 1,346 | 1,304 | 1,343 | +42 | +3.2% | 111,500 |
| 2024/03/07 | 1,320 | 1,328 | 1,301 | 1,301 | -15 | -1.1% | 92,200 |
| 2024/03/06 | 1,293 | 1,320 | 1,293 | 1,316 | +23 | +1.8% | 76,700 |
| 2024/03/05 | 1,290 | 1,301 | 1,270 | 1,293 | ±0 | ±0% | 54,400 |
| 2024/03/04 | 1,298 | 1,319 | 1,292 | 1,293 | +7 | +0.5% | 110,100 |
| 2024/03/01 | 1,290 | 1,312 | 1,284 | 1,286 | -1 | -0.1% | 82,800 |
| 2024/02/29 | 1,295 | 1,295 | 1,276 | 1,287 | -8 | -0.6% | 58,800 |
| 2024/02/28 | 1,296 | 1,299 | 1,278 | 1,295 | +2 | +0.2% | 65,200 |
| 2024/02/27 | 1,270 | 1,293 | 1,269 | 1,293 | +25 | +2% | 82,300 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「藤商事」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 |
|---|---|---|---|---|---|---|---|---|
| 藤商事 | 125,900円 | +6.1% | +21.0% | 4.37% | 7.23倍 | 0.63倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| ＧＣジョイコＨ | 233,000円 | -0.8% | -7.2% | 2.58% | 4.55倍 | 0.63倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| ヒラノテク | 200,500円 | +10.7% | +5.4% | 4.39% | 12.43倍 | 0.83倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 三精テクノ | 158,200円 | +22.4% | +49.8% | 3.16% | 8.91倍 | 0.71倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 化工機 | 386,000円 | +8.8% | +45.2% | 2.59% | 5.88倍 | 0.91倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
市場注目の銘柄
チャート関連のコラム
