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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 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 |
2023/11/14 | 2,303 | 2,303 | 2,261 | 2,265 | -53 | -2.3% | 3,100 |
2023/11/13 | 2,272 | 2,338 | 2,272 | 2,318 | +62 | +2.7% | 8,200 |
2023/11/10 | 2,255 | 2,268 | 2,221 | 2,256 | +1 | ±0% | 3,300 |
2023/11/09 | 2,258 | 2,258 | 2,201 | 2,255 | ±0 | ±0% | 4,800 |
2023/11/08 | 2,152 | 2,499 | 2,149 | 2,255 | +100 | +4.6% | 17,600 |
2023/11/07 | 2,155 | 2,155 | 2,155 | 2,155 | ±0 | ±0% | 100 |
2023/11/06 | 2,155 | 2,155 | 2,155 | 2,155 | +50 | +2.4% | 500 |
2023/11/02 | 2,094 | 2,105 | 2,075 | 2,105 | +11 | +0.5% | 1,000 |
2023/11/01 | 2,100 | 2,100 | 2,094 | 2,094 | +19 | +0.9% | 400 |
2023/10/31 | 2,114 | 2,114 | 2,070 | 2,075 | -39 | -1.8% | 600 |
2023/10/30 | 2,112 | 2,114 | 2,086 | 2,114 | +28 | +1.3% | 2,000 |
2023/10/27 | 2,086 | 2,086 | 2,040 | 2,086 | ±0 | ±0% | 1,700 |
2023/10/26 | 2,100 | 2,100 | 2,086 | 2,086 | -2 | -0.1% | 2,300 |
2023/10/25 | 2,041 | 2,088 | 2,041 | 2,088 | +57 | +2.8% | 1,000 |
2023/10/24 | 2,062 | 2,062 | 2,031 | 2,031 | -31 | -1.5% | 2,500 |
2023/10/23 | 2,057 | 2,062 | 2,027 | 2,062 | -4 | -0.2% | 1,200 |
2023/10/20 | 2,034 | 2,084 | 2,034 | 2,066 | -18 | -0.9% | 2,000 |
2023/10/19 | 2,085 | 2,086 | 2,084 | 2,084 | -1 | ±0% | 1,400 |
2023/10/18 | 2,066 | 2,085 | 2,051 | 2,085 | +30 | +1.5% | 1,500 |
2023/10/17 | 2,080 | 2,095 | 2,030 | 2,055 | -24 | -1.2% | 7,400 |
2023/10/16 | 2,101 | 2,114 | 2,079 | 2,079 | -36 | -1.7% | 3,400 |
2023/10/13 | 2,132 | 2,163 | 2,115 | 2,115 | -15 | -0.7% | 1,300 |
2023/10/12 | 2,311 | 2,311 | 2,090 | 2,130 | -81 | -3.7% | 18,400 |
2023/10/11 | 2,220 | 2,240 | 2,189 | 2,211 | +41 | +1.9% | 6,800 |
2023/10/10 | 2,095 | 2,177 | 2,083 | 2,170 | +91 | +4.4% | 4,000 |
2023/10/06 | 2,066 | 2,079 | 2,043 | 2,079 | +19 | +0.9% | 1,100 |
2023/10/05 | 2,022 | 2,068 | 2,022 | 2,060 | +20 | +1% | 2,300 |
2023/10/04 | 2,020 | 2,068 | 1,931 | 2,040 | -91 | -4.3% | 9,700 |
101~
150
件表示中 / 3457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 | 277,500円 | +7.6% | -6.9% | 3.60% | 6.90倍 | 0.68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 |
杉本商 | 246,600円 | +7.6% | +2.0% | 2.84% | 13.08倍 | 0.69倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
GSIクレオス | 221,500円 | +2.6% | +3.4% | 4.06% | 12.35倍 | 0.99倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
ヨンキュウ | 223,100円 | +1.9% | +5.2% | 0.90% | 15.16倍 | 0.74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 |
ラクトJPN | 272,800円 | +1.1% | +19.4% | 2.27% | 11.32倍 | 1.10倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
市場注目の銘柄
チャート関連のコラム