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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,188 | 2,199 | 2,130 | 2,131 | -57 | -2.6% | 2,000 |
2023/10/02 | 2,260 | 2,260 | 2,183 | 2,188 | -22 | -1% | 2,400 |
2023/09/29 | 2,255 | 2,255 | 2,210 | 2,210 | -12 | -0.5% | 1,200 |
2023/09/28 | 2,228 | 2,295 | 2,222 | 2,222 | +7 | +0.3% | 2,300 |
2023/09/27 | 2,160 | 2,247 | 2,160 | 2,215 | +44 | +2% | 5,200 |
2023/09/26 | 2,210 | 2,210 | 2,168 | 2,171 | -2 | -0.1% | 1,900 |
2023/09/25 | 2,166 | 2,182 | 2,166 | 2,173 | +7 | +0.3% | 800 |
2023/09/22 | 2,142 | 2,166 | 2,142 | 2,166 | -7 | -0.3% | 1,700 |
2023/09/21 | 2,182 | 2,182 | 2,139 | 2,173 | -3 | -0.1% | 1,000 |
2023/09/20 | 2,120 | 2,176 | 2,120 | 2,176 | +71 | +3.4% | 8,200 |
2023/09/19 | 2,090 | 2,110 | 2,090 | 2,105 | +24 | +1.2% | 3,500 |
2023/09/15 | 2,072 | 2,098 | 2,072 | 2,081 | -18 | -0.9% | 6,000 |
2023/09/14 | 2,119 | 2,120 | 2,096 | 2,099 | -15 | -0.7% | 2,200 |
2023/09/13 | 2,129 | 2,129 | 2,114 | 2,114 | -11 | -0.5% | 700 |
2023/09/12 | 2,119 | 2,125 | 2,091 | 2,125 | +6 | +0.3% | 2,700 |
2023/09/11 | 2,119 | 2,120 | 2,119 | 2,119 | ±0 | ±0% | 2,500 |
2023/09/08 | 2,117 | 2,119 | 2,108 | 2,119 | +11 | +0.5% | 1,000 |
2023/09/07 | 2,129 | 2,129 | 2,086 | 2,108 | -21 | -1% | 1,000 |
2023/09/06 | 2,127 | 2,129 | 2,110 | 2,129 | +19 | +0.9% | 1,100 |
2023/09/05 | 2,111 | 2,111 | 2,084 | 2,110 | -1 | ±0% | 2,700 |
2023/09/04 | 2,152 | 2,152 | 2,086 | 2,111 | -41 | -1.9% | 5,200 |
2023/09/01 | 2,230 | 2,230 | 2,127 | 2,152 | -108 | -4.8% | 7,900 |
2023/08/31 | 2,180 | 2,286 | 2,179 | 2,260 | +80 | +3.7% | 6,500 |
2023/08/30 | 2,120 | 2,190 | 2,094 | 2,180 | +60 | +2.8% | 3,500 |
2023/08/29 | 2,089 | 2,120 | 2,089 | 2,120 | +31 | +1.5% | 2,500 |
2023/08/28 | 2,111 | 2,111 | 2,050 | 2,089 | +39 | +1.9% | 2,700 |
2023/08/25 | 2,028 | 2,050 | 2,028 | 2,050 | +22 | +1.1% | 2,100 |
2023/08/24 | 2,020 | 2,035 | 1,998 | 2,028 | +25 | +1.2% | 2,800 |
2023/08/23 | 2,010 | 2,046 | 2,003 | 2,003 | -3 | -0.1% | 1,800 |
2023/08/22 | 1,996 | 2,006 | 1,995 | 2,006 | +3 | +0.1% | 2,300 |
2023/08/21 | 2,011 | 2,014 | 1,996 | 2,003 | -8 | -0.4% | 1,800 |
2023/08/18 | 2,015 | 2,015 | 2,004 | 2,011 | -36 | -1.8% | 1,700 |
2023/08/17 | 2,078 | 2,078 | 2,007 | 2,047 | +16 | +0.8% | 2,300 |
2023/08/16 | 2,066 | 2,066 | 2,031 | 2,031 | -75 | -3.6% | 1,100 |
2023/08/15 | 2,102 | 2,128 | 2,100 | 2,106 | +4 | +0.2% | 1,900 |
2023/08/14 | 2,164 | 2,164 | 2,074 | 2,102 | -12 | -0.6% | 6,000 |
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 |
151~
200
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