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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 1,350 | 1,351 | 1,306 | 1,336 | -14 | -1% | 4,100 |
| 2024/07/31 | 1,331 | 1,353 | 1,331 | 1,350 | +19 | +1.4% | 1,400 |
| 2024/07/30 | 1,320 | 1,369 | 1,319 | 1,331 | +13 | +1% | 4,100 |
| 2024/07/29 | 1,322 | 1,341 | 1,318 | 1,318 | +3 | +0.2% | 3,600 |
| 2024/07/26 | 1,326 | 1,336 | 1,304 | 1,315 | +12 | +0.9% | 1,700 |
| 2024/07/25 | 1,287 | 1,324 | 1,286 | 1,303 | -27 | -2% | 2,900 |
| 2024/07/24 | 1,355 | 1,355 | 1,330 | 1,330 | -26 | -1.9% | 600 |
| 2024/07/23 | 1,350 | 1,378 | 1,350 | 1,356 | +5 | +0.4% | 900 |
| 2024/07/22 | 1,377 | 1,401 | 1,351 | 1,351 | -49 | -3.5% | 2,900 |
| 2024/07/19 | 1,391 | 1,414 | 1,378 | 1,400 | -19 | -1.3% | 2,300 |
| 2024/07/18 | 1,466 | 1,467 | 1,419 | 1,419 | -47 | -3.2% | 7,300 |
| 2024/07/17 | 1,457 | 1,483 | 1,457 | 1,466 | +9 | +0.6% | 11,200 |
| 2024/07/16 | 1,435 | 1,470 | 1,434 | 1,457 | +23 | +1.6% | 26,600 |
| 2024/07/12 | 1,415 | 1,434 | 1,392 | 1,434 | +17 | +1.2% | 12,300 |
| 2024/07/11 | 1,349 | 1,417 | 1,349 | 1,417 | +68 | +5% | 14,400 |
| 2024/07/10 | 1,331 | 1,349 | 1,331 | 1,349 | +18 | +1.4% | 2,500 |
| 2024/07/09 | 1,327 | 1,333 | 1,327 | 1,331 | +4 | +0.3% | 1,700 |
| 2024/07/08 | 1,336 | 1,350 | 1,304 | 1,327 | -17 | -1.3% | 5,100 |
| 2024/07/05 | 1,320 | 1,353 | 1,320 | 1,344 | +24 | +1.8% | 3,100 |
| 2024/07/04 | 1,313 | 1,330 | 1,312 | 1,320 | +7 | +0.5% | 2,100 |
| 2024/07/03 | 1,308 | 1,334 | 1,300 | 1,313 | ±0 | ±0% | 4,600 |
| 2024/07/02 | 1,296 | 1,313 | 1,296 | 1,313 | +22 | +1.7% | 2,300 |
| 2024/07/01 | 1,298 | 1,308 | 1,287 | 1,291 | +9 | +0.7% | 1,600 |
| 2024/06/28 | 1,300 | 1,310 | 1,280 | 1,282 | -18 | -1.4% | 4,800 |
| 2024/06/27 | 1,283 | 1,314 | 1,275 | 1,300 | +18 | +1.4% | 6,000 |
| 2024/06/26 | 1,310 | 1,312 | 1,282 | 1,282 | -28 | -2.1% | 12,600 |
| 2024/06/25 | 1,310 | 1,313 | 1,271 | 1,310 | -3 | -0.2% | 6,400 |
| 2024/06/24 | 1,315 | 1,315 | 1,291 | 1,313 | -6 | -0.5% | 1,800 |
| 2024/06/21 | 1,289 | 1,319 | 1,275 | 1,319 | +19 | +1.5% | 5,900 |
| 2024/06/20 | 1,294 | 1,303 | 1,291 | 1,300 | ±0 | ±0% | 3,100 |
| 2024/06/19 | 1,285 | 1,300 | 1,277 | 1,300 | +15 | +1.2% | 6,800 |
| 2024/06/18 | 1,281 | 1,340 | 1,280 | 1,285 | +10 | +0.8% | 5,100 |
| 2024/06/17 | 1,300 | 1,304 | 1,266 | 1,275 | -25 | -1.9% | 6,100 |
| 2024/06/14 | 1,291 | 1,312 | 1,281 | 1,300 | ±0 | ±0% | 8,200 |
| 2024/06/13 | 1,374 | 1,374 | 1,290 | 1,300 | -49 | -3.6% | 27,800 |
| 2024/06/12 | 1,368 | 1,430 | 1,349 | 1,349 | +4 | +0.3% | 43,300 |
| 2024/06/11 | 1,400 | 1,410 | 1,310 | 1,345 | -69 | -4.9% | 15,100 |
| 2024/06/10 | 1,396 | 1,414 | 1,378 | 1,414 | +13 | +0.9% | 2,500 |
| 2024/06/07 | 1,426 | 1,426 | 1,401 | 1,401 | -28 | -2% | 700 |
| 2024/06/06 | 1,429 | 1,432 | 1,400 | 1,429 | ±0 | ±0% | 900 |
| 2024/06/05 | 1,430 | 1,430 | 1,400 | 1,429 | -1 | -0.1% | 600 |
| 2024/06/04 | 1,430 | 1,451 | 1,400 | 1,430 | ±0 | ±0% | 4,300 |
| 2024/06/03 | 1,401 | 1,485 | 1,376 | 1,430 | +18 | +1.3% | 5,500 |
| 2024/05/31 | 1,407 | 1,437 | 1,407 | 1,412 | +9 | +0.6% | 1,800 |
| 2024/05/30 | 1,402 | 1,429 | 1,402 | 1,403 | -45 | -3.1% | 3,300 |
| 2024/05/29 | 1,494 | 1,494 | 1,408 | 1,448 | -52 | -3.5% | 4,000 |
| 2024/05/28 | 1,500 | 1,518 | 1,500 | 1,500 | ±0 | ±0% | 3,300 |
| 2024/05/27 | 1,480 | 1,530 | 1,466 | 1,500 | +50 | +3.4% | 4,300 |
| 2024/05/24 | 1,412 | 1,450 | 1,412 | 1,450 | +20 | +1.4% | 1,700 |
| 2024/05/23 | 1,411 | 1,450 | 1,411 | 1,430 | +4 | +0.3% | 2,800 |
201～
250
件表示中 / 3710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 | 146,700円 | -5.0% | -23.2% | 4.09% | 8.41倍 | 0.71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 |
| 第一カッター | 133,900円 | +0.4% | -8.4% | 2.99% | 8.62倍 | 0.81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 |
| 協和日成 | 140,900円 | +1.8% | -2.6% | 3.19% | 12.60倍 | 0.75倍 |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
| ＢＲＨＤ | 32,600円 | +0.6% | +1.1% | 4.91% | 11.26倍 | 0.98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 |
| サンテック | 85,400円 | -11.6% | -16.6% | 4.68% | 8.20倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
