藤商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/29 | 1,070 | 1,075 | 1,061 | 1,068 | -15 | -1.4% | 32,500 |
| 2025/09/26 | 1,085 | 1,087 | 1,080 | 1,083 | -2 | -0.2% | 69,300 |
| 2025/09/25 | 1,084 | 1,087 | 1,082 | 1,085 | +6 | +0.6% | 24,100 |
| 2025/09/24 | 1,082 | 1,082 | 1,077 | 1,079 | +1 | +0.1% | 19,300 |
| 2025/09/22 | 1,078 | 1,081 | 1,073 | 1,078 | +6 | +0.6% | 17,100 |
| 2025/09/19 | 1,082 | 1,082 | 1,070 | 1,072 | -10 | -0.9% | 32,300 |
| 2025/09/18 | 1,086 | 1,086 | 1,071 | 1,082 | -1 | -0.1% | 31,400 |
| 2025/09/17 | 1,094 | 1,094 | 1,078 | 1,083 | -11 | -1% | 39,700 |
| 2025/09/16 | 1,087 | 1,094 | 1,082 | 1,094 | +17 | +1.6% | 32,600 |
| 2025/09/12 | 1,084 | 1,084 | 1,076 | 1,077 | -5 | -0.5% | 22,000 |
| 2025/09/11 | 1,087 | 1,087 | 1,077 | 1,082 | -6 | -0.6% | 31,900 |
| 2025/09/10 | 1,088 | 1,092 | 1,083 | 1,088 | ±0 | ±0% | 26,000 |
| 2025/09/09 | 1,096 | 1,100 | 1,081 | 1,088 | -8 | -0.7% | 65,100 |
| 2025/09/08 | 1,099 | 1,099 | 1,092 | 1,096 | +6 | +0.6% | 29,100 |
| 2025/09/05 | 1,081 | 1,095 | 1,081 | 1,090 | +6 | +0.6% | 31,200 |
| 2025/09/04 | 1,080 | 1,087 | 1,078 | 1,084 | +5 | +0.5% | 23,200 |
| 2025/09/03 | 1,085 | 1,085 | 1,078 | 1,079 | -5 | -0.5% | 18,300 |
| 2025/09/02 | 1,080 | 1,085 | 1,078 | 1,084 | +4 | +0.4% | 15,200 |
| 2025/09/01 | 1,091 | 1,091 | 1,072 | 1,080 | -8 | -0.7% | 32,800 |
| 2025/08/29 | 1,069 | 1,089 | 1,068 | 1,088 | +21 | +2% | 32,300 |
| 2025/08/28 | 1,062 | 1,069 | 1,062 | 1,067 | +3 | +0.3% | 16,100 |
| 2025/08/27 | 1,062 | 1,067 | 1,062 | 1,064 | +3 | +0.3% | 10,600 |
| 2025/08/26 | 1,062 | 1,067 | 1,061 | 1,061 | ±0 | ±0% | 14,600 |
| 2025/08/25 | 1,061 | 1,068 | 1,055 | 1,061 | +3 | +0.3% | 45,600 |
| 2025/08/22 | 1,063 | 1,063 | 1,055 | 1,058 | -3 | -0.3% | 20,700 |
| 2025/08/21 | 1,054 | 1,064 | 1,052 | 1,061 | +8 | +0.8% | 44,900 |
| 2025/08/20 | 1,056 | 1,060 | 1,051 | 1,053 | -3 | -0.3% | 24,600 |
| 2025/08/19 | 1,055 | 1,060 | 1,051 | 1,056 | -1 | -0.1% | 45,200 |
| 2025/08/18 | 1,053 | 1,058 | 1,053 | 1,057 | +4 | +0.4% | 14,400 |
| 2025/08/15 | 1,050 | 1,058 | 1,050 | 1,053 | -2 | -0.2% | 9,300 |
| 2025/08/14 | 1,051 | 1,057 | 1,047 | 1,055 | +5 | +0.5% | 32,000 |
| 2025/08/13 | 1,045 | 1,051 | 1,038 | 1,050 | +7 | +0.7% | 42,400 |
| 2025/08/12 | 1,055 | 1,055 | 1,028 | 1,043 | -3 | -0.3% | 122,800 |
| 2025/08/08 | 1,056 | 1,063 | 1,042 | 1,046 | -11 | -1% | 91,400 |
| 2025/08/07 | 1,063 | 1,069 | 1,057 | 1,057 | -8 | -0.8% | 77,400 |
| 2025/08/06 | 1,065 | 1,070 | 1,065 | 1,065 | +1 | +0.1% | 20,700 |
| 2025/08/05 | 1,067 | 1,067 | 1,063 | 1,064 | ±0 | ±0% | 7,600 |
| 2025/08/04 | 1,063 | 1,069 | 1,058 | 1,064 | -1 | -0.1% | 17,000 |
| 2025/08/01 | 1,060 | 1,068 | 1,060 | 1,065 | +4 | +0.4% | 17,200 |
| 2025/07/31 | 1,061 | 1,063 | 1,057 | 1,061 | ±0 | ±0% | 15,300 |
| 2025/07/30 | 1,062 | 1,064 | 1,060 | 1,061 | -1 | -0.1% | 9,300 |
| 2025/07/29 | 1,057 | 1,063 | 1,057 | 1,062 | +1 | +0.1% | 6,700 |
| 2025/07/28 | 1,065 | 1,065 | 1,051 | 1,061 | -3 | -0.3% | 31,300 |
| 2025/07/25 | 1,063 | 1,064 | 1,060 | 1,064 | +5 | +0.5% | 10,300 |
| 2025/07/24 | 1,060 | 1,066 | 1,057 | 1,059 | +1 | +0.1% | 16,900 |
| 2025/07/23 | 1,053 | 1,059 | 1,053 | 1,058 | +6 | +0.6% | 15,800 |
| 2025/07/22 | 1,052 | 1,057 | 1,051 | 1,052 | ±0 | ±0% | 8,300 |
| 2025/07/18 | 1,056 | 1,057 | 1,050 | 1,052 | -3 | -0.3% | 9,000 |
| 2025/07/17 | 1,050 | 1,058 | 1,045 | 1,055 | +9 | +0.9% | 20,100 |
| 2025/07/16 | 1,053 | 1,053 | 1,046 | 1,046 | -4 | -0.4% | 8,400 |
1～
50
件表示中 / 3792件
類似銘柄と比較する
現在ご覧いただいている「藤商事」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 |
|---|---|---|---|---|---|---|---|---|
| 藤商事 | 105,100円 | +5.5% | -6.0% | 5.23% | 10.00倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 電業社 | 540,000円 | -0.3% | -8.8% | 3.33% | 10.17倍 | 0.81倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| ヒラノテク | 160,400円 | -30.7% | -15.5% | 5.24% | 22.07倍 | 0.64倍 |
|
塗工機・化工機が主力。高精度薄膜塗工に強み。売上はＥＶ、太陽電池などエネルギー関連多い |
| マルマエ | 180,000円 | +60.7% | +999.9% | 2.22% | 18.02倍 | 3.00倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| ＪＲＣ | 176,700円 | +23.5% | +21.7% | 1.58% | 19.75倍 | 4.91倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
市場注目の銘柄
チャート関連のコラム
