藤田エンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/02 | 1,546 | 1,610 | 1,546 | 1,568 | +16 | +1% | 1,700 |
| 2025/09/01 | 1,545 | 1,566 | 1,545 | 1,552 | +15 | +1% | 600 |
| 2025/08/29 | 1,537 | 1,537 | 1,537 | 1,537 | -25 | -1.6% | 100 |
| 2025/08/28 | 1,572 | 1,572 | 1,545 | 1,562 | -6 | -0.4% | 700 |
| 2025/08/27 | 1,568 | 1,568 | 1,568 | 1,568 | ±0 | ±0% | 100 |
| 2025/08/26 | 1,576 | 1,594 | 1,567 | 1,568 | -8 | -0.5% | 4,700 |
| 2025/08/25 | 1,547 | 1,576 | 1,541 | 1,576 | +29 | +1.9% | 400 |
| 2025/08/22 | 1,547 | 1,547 | 1,547 | 1,547 | ±0 | ±0% | 100 |
| 2025/08/21 | 1,530 | 1,549 | 1,529 | 1,547 | +13 | +0.8% | 2,100 |
| 2025/08/20 | 1,532 | 1,539 | 1,528 | 1,534 | -16 | -1% | 800 |
| 2025/08/19 | 1,570 | 1,570 | 1,550 | 1,550 | -24 | -1.5% | 1,900 |
| 2025/08/18 | 1,560 | 1,575 | 1,551 | 1,574 | +14 | +0.9% | 3,500 |
| 2025/08/15 | 1,555 | 1,570 | 1,555 | 1,560 | +5 | +0.3% | 2,100 |
| 2025/08/14 | 1,556 | 1,581 | 1,555 | 1,555 | -10 | -0.6% | 1,200 |
| 2025/08/13 | 1,560 | 1,579 | 1,557 | 1,565 | +5 | +0.3% | 1,200 |
| 2025/08/12 | 1,559 | 1,575 | 1,533 | 1,560 | -38 | -2.4% | 7,100 |
| 2025/08/08 | 1,598 | 1,669 | 1,582 | 1,598 | +3 | +0.2% | 16,000 |
| 2025/08/07 | 1,600 | 1,617 | 1,595 | 1,595 | -5 | -0.3% | 2,000 |
| 2025/08/06 | 1,590 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 1,400 |
| 2025/08/05 | 1,588 | 1,605 | 1,571 | 1,590 | +2 | +0.1% | 3,500 |
| 2025/08/04 | 1,590 | 1,590 | 1,564 | 1,588 | - | - | 2,000 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 1,578 | 1,592 | 1,578 | 1,592 | +30 | +1.9% | 600 |
| 2025/07/30 | 1,568 | 1,623 | 1,562 | 1,562 | -6 | -0.4% | 1,900 |
| 2025/07/29 | 1,587 | 1,587 | 1,568 | 1,568 | -19 | -1.2% | 400 |
| 2025/07/28 | 1,598 | 1,600 | 1,567 | 1,587 | -11 | -0.7% | 3,100 |
| 2025/07/25 | 1,568 | 1,598 | 1,568 | 1,598 | +27 | +1.7% | 200 |
| 2025/07/24 | 1,563 | 1,584 | 1,563 | 1,571 | +10 | +0.6% | 1,100 |
| 2025/07/23 | 1,561 | 1,595 | 1,561 | 1,561 | -14 | -0.9% | 700 |
| 2025/07/22 | 1,577 | 1,600 | 1,550 | 1,575 | +3 | +0.2% | 4,800 |
| 2025/07/18 | 1,517 | 1,572 | 1,517 | 1,572 | +55 | +3.6% | 2,400 |
| 2025/07/17 | 1,562 | 1,564 | 1,517 | 1,517 | -62 | -3.9% | 2,200 |
| 2025/07/16 | 1,649 | 1,650 | 1,579 | 1,579 | -70 | -4.2% | 16,500 |
| 2025/07/15 | 1,586 | 1,649 | 1,586 | 1,649 | +63 | +4% | 19,000 |
| 2025/07/14 | 1,590 | 1,591 | 1,580 | 1,586 | -1 | -0.1% | 6,900 |
| 2025/07/11 | 1,588 | 1,599 | 1,574 | 1,587 | -4 | -0.3% | 15,900 |
| 2025/07/10 | 1,550 | 1,591 | 1,539 | 1,591 | +52 | +3.4% | 2,800 |
| 2025/07/09 | 1,519 | 1,557 | 1,518 | 1,539 | +22 | +1.5% | 5,700 |
| 2025/07/08 | 1,529 | 1,529 | 1,510 | 1,517 | -12 | -0.8% | 3,400 |
| 2025/07/07 | 1,503 | 1,530 | 1,495 | 1,529 | +44 | +3% | 4,300 |
| 2025/07/04 | 1,485 | 1,485 | 1,485 | 1,485 | +13 | +0.9% | 200 |
| 2025/07/03 | 1,506 | 1,506 | 1,472 | 1,472 | -18 | -1.2% | 1,900 |
| 2025/07/02 | 1,481 | 1,490 | 1,467 | 1,490 | +21 | +1.4% | 1,600 |
| 2025/07/01 | 1,467 | 1,500 | 1,466 | 1,469 | -9 | -0.6% | 5,900 |
| 2025/06/30 | 1,459 | 1,478 | 1,449 | 1,478 | +16 | +1.1% | 1,200 |
| 2025/06/27 | 1,466 | 1,466 | 1,446 | 1,462 | -4 | -0.3% | 2,700 |
| 2025/06/26 | 1,455 | 1,470 | 1,455 | 1,466 | +15 | +1% | 1,800 |
| 2025/06/25 | 1,446 | 1,451 | 1,445 | 1,451 | +5 | +0.3% | 900 |
| 2025/06/24 | 1,460 | 1,460 | 1,446 | 1,446 | -14 | -1% | 2,900 |
| 2025/06/23 | 1,449 | 1,460 | 1,449 | 1,460 | +15 | +1% | 500 |
1～
50
件表示中 / 3775件
類似銘柄と比較する
現在ご覧いただいている「藤田エンジ」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 |
|---|---|---|---|---|---|---|---|---|
| 藤田エンジ | 156,800円 | -5.0% | -23.2% | 3.83% | 9.00倍 | 0.76倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| 植木組 | 249,600円 | +18.3% | -14.6% | 3.61% | 9.66倍 | 0.57倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| サンテック | 101,300円 | -11.6% | -16.6% | 3.95% | 9.72倍 | 0.51倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| ＢＲＨＤ | 34,300円 | +0.6% | +1.1% | 4.66% | 11.93倍 | 1.03倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| 第一カッター | 129,400円 | +1.3% | +6.1% | 3.09% | 11.28倍 | 0.76倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
市場注目の銘柄
チャート関連のコラム
