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 |
|---|---|---|---|---|---|---|---|
| 2025/02/26 | 1,522 | 1,522 | 1,497 | 1,497 | -36 | -2.3% | 3,200 |
| 2025/02/25 | 1,473 | 1,533 | 1,473 | 1,533 | +56 | +3.8% | 700 |
| 2025/02/21 | 1,476 | 1,482 | 1,475 | 1,477 | -13 | -0.9% | 1,400 |
| 2025/02/20 | 1,505 | 1,505 | 1,480 | 1,490 | -15 | -1% | 1,900 |
| 2025/02/19 | 1,513 | 1,513 | 1,502 | 1,505 | -13 | -0.9% | 1,400 |
| 2025/02/18 | 1,555 | 1,555 | 1,518 | 1,518 | +3 | +0.2% | 1,900 |
| 2025/02/17 | 1,532 | 1,532 | 1,515 | 1,515 | -19 | -1.2% | 3,800 |
| 2025/02/14 | 1,526 | 1,534 | 1,502 | 1,534 | +22 | +1.5% | 4,800 |
| 2025/02/13 | 1,569 | 1,569 | 1,512 | 1,512 | -32 | -2.1% | 12,800 |
| 2025/02/12 | 1,590 | 1,670 | 1,524 | 1,544 | +31 | +2% | 35,100 |
| 2025/02/10 | 1,502 | 1,528 | 1,501 | 1,513 | +11 | +0.7% | 1,800 |
| 2025/02/07 | 1,530 | 1,530 | 1,501 | 1,502 | -5 | -0.3% | 1,400 |
| 2025/02/06 | 1,510 | 1,510 | 1,505 | 1,507 | +4 | +0.3% | 300 |
| 2025/02/05 | 1,510 | 1,510 | 1,503 | 1,503 | ±0 | ±0% | 600 |
| 2025/02/04 | 1,527 | 1,536 | 1,503 | 1,503 | -24 | -1.6% | 2,900 |
| 2025/02/03 | 1,527 | 1,527 | 1,527 | 1,527 | +1 | +0.1% | 200 |
| 2025/01/31 | 1,541 | 1,548 | 1,526 | 1,526 | ±0 | ±0% | 1,500 |
| 2025/01/30 | 1,530 | 1,535 | 1,526 | 1,526 | +2 | +0.1% | 2,500 |
| 2025/01/29 | 1,510 | 1,524 | 1,510 | 1,524 | +17 | +1.1% | 1,500 |
| 2025/01/28 | 1,471 | 1,507 | 1,470 | 1,507 | +37 | +2.5% | 1,800 |
| 2025/01/27 | 1,469 | 1,475 | 1,469 | 1,470 | +1 | +0.1% | 1,100 |
| 2025/01/24 | 1,480 | 1,480 | 1,451 | 1,469 | -11 | -0.7% | 900 |
| 2025/01/23 | 1,500 | 1,510 | 1,474 | 1,480 | -5 | -0.3% | 1,800 |
| 2025/01/22 | 1,475 | 1,486 | 1,475 | 1,485 | +9 | +0.6% | 600 |
| 2025/01/21 | 1,470 | 1,495 | 1,470 | 1,476 | +16 | +1.1% | 1,400 |
| 2025/01/20 | 1,477 | 1,477 | 1,460 | 1,460 | +7 | +0.5% | 300 |
| 2025/01/17 | 1,483 | 1,483 | 1,453 | 1,453 | -30 | -2% | 1,100 |
| 2025/01/16 | 1,475 | 1,483 | 1,475 | 1,483 | +8 | +0.5% | 1,500 |
| 2025/01/15 | 1,482 | 1,497 | 1,475 | 1,475 | ±0 | ±0% | 3,700 |
| 2025/01/14 | 1,500 | 1,500 | 1,450 | 1,475 | -35 | -2.3% | 1,500 |
| 2025/01/10 | 1,513 | 1,550 | 1,510 | 1,510 | +6 | +0.4% | 1,300 |
| 2025/01/09 | 1,544 | 1,544 | 1,504 | 1,504 | -36 | -2.3% | 1,700 |
| 2025/01/08 | 1,525 | 1,549 | 1,525 | 1,540 | +15 | +1% | 700 |
| 2025/01/07 | 1,517 | 1,525 | 1,492 | 1,525 | +8 | +0.5% | 1,700 |
| 2025/01/06 | 1,487 | 1,520 | 1,487 | 1,517 | +33 | +2.2% | 1,400 |
| 2024/12/30 | 1,510 | 1,510 | 1,450 | 1,484 | -16 | -1.1% | 1,500 |
| 2024/12/27 | 1,488 | 1,503 | 1,473 | 1,500 | +5 | +0.3% | 1,800 |
| 2024/12/26 | 1,525 | 1,525 | 1,495 | 1,495 | -30 | -2% | 2,000 |
| 2024/12/25 | 1,530 | 1,530 | 1,460 | 1,525 | +20 | +1.3% | 3,400 |
| 2024/12/24 | 1,500 | 1,505 | 1,500 | 1,505 | +22 | +1.5% | 1,300 |
| 2024/12/23 | 1,481 | 1,483 | 1,474 | 1,483 | +16 | +1.1% | 700 |
| 2024/12/20 | 1,456 | 1,498 | 1,446 | 1,467 | +22 | +1.5% | 1,300 |
| 2024/12/19 | 1,528 | 1,528 | 1,445 | 1,445 | -98 | -6.4% | 4,900 |
| 2024/12/18 | 1,545 | 1,545 | 1,543 | 1,543 | -17 | -1.1% | 400 |
| 2024/12/17 | 1,562 | 1,566 | 1,559 | 1,560 | ±0 | ±0% | 5,400 |
| 2024/12/16 | 1,560 | 1,600 | 1,560 | 1,560 | ±0 | ±0% | 15,200 |
| 2024/12/13 | 1,527 | 1,560 | 1,526 | 1,560 | +30 | +2% | 3,900 |
| 2024/12/12 | 1,529 | 1,530 | 1,527 | 1,530 | +11 | +0.7% | 2,100 |
| 2024/12/11 | 1,522 | 1,525 | 1,519 | 1,519 | -3 | -0.2% | 9,500 |
| 2024/12/10 | 1,525 | 1,525 | 1,470 | 1,522 | -3 | -0.2% | 8,400 |
101～
150
件表示中 / 3747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 | 156,100円 | -5.0% | -23.2% | 3.84% | 8.95倍 | 0.75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 |
| 佐田建 | 112,600円 | +20.1% | +11.7% | 5.33% | 21.38倍 | 1.10倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| リブワーク | 72,000円 | +16.6% | +35.5% | 0.89% | 38.03倍 | 3.70倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| 第一カッター | 127,400円 | -4.2% | -39.8% | 3.14% | 11.71倍 | 0.77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 |
| ＢＲＨＤ | 33,300円 | +0.6% | +1.1% | 4.80% | 11.56倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
