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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,408 | 1,429 | 1,372 | 1,382 | -25 | -1.8% | 479,200 |
| 2023/08/10 | 1,460 | 1,494 | 1,400 | 1,407 | -48 | -3.3% | 718,300 |
| 2023/08/09 | 1,606 | 1,612 | 1,444 | 1,455 | -189 | -11.5% | 1,434,200 |
| 2023/08/08 | 1,590 | 1,667 | 1,590 | 1,644 | +81 | +5.2% | 599,600 |
| 2023/08/07 | 1,509 | 1,570 | 1,499 | 1,563 | +53 | +3.5% | 207,100 |
| 2023/08/04 | 1,512 | 1,521 | 1,485 | 1,510 | -19 | -1.2% | 102,800 |
| 2023/08/03 | 1,531 | 1,535 | 1,503 | 1,529 | -6 | -0.4% | 75,700 |
| 2023/08/02 | 1,544 | 1,579 | 1,533 | 1,535 | -12 | -0.8% | 125,300 |
| 2023/08/01 | 1,520 | 1,560 | 1,512 | 1,547 | +66 | +4.5% | 310,400 |
| 2023/07/31 | 1,447 | 1,486 | 1,441 | 1,481 | +55 | +3.9% | 111,500 |
| 2023/07/28 | 1,443 | 1,451 | 1,416 | 1,426 | -36 | -2.5% | 101,300 |
| 2023/07/27 | 1,435 | 1,464 | 1,432 | 1,462 | +29 | +2% | 58,000 |
| 2023/07/26 | 1,433 | 1,437 | 1,418 | 1,433 | -6 | -0.4% | 50,300 |
| 2023/07/25 | 1,431 | 1,442 | 1,413 | 1,439 | +17 | +1.2% | 70,600 |
| 2023/07/24 | 1,421 | 1,433 | 1,412 | 1,422 | +2 | +0.1% | 47,900 |
| 2023/07/21 | 1,428 | 1,435 | 1,408 | 1,420 | -13 | -0.9% | 75,800 |
| 2023/07/20 | 1,484 | 1,486 | 1,433 | 1,433 | -50 | -3.4% | 83,200 |
| 2023/07/19 | 1,465 | 1,491 | 1,460 | 1,483 | +29 | +2% | 89,700 |
| 2023/07/18 | 1,416 | 1,454 | 1,416 | 1,454 | +53 | +3.8% | 96,000 |
| 2023/07/14 | 1,420 | 1,422 | 1,388 | 1,401 | -15 | -1.1% | 82,200 |
| 2023/07/13 | 1,405 | 1,422 | 1,395 | 1,416 | +18 | +1.3% | 64,500 |
| 2023/07/12 | 1,425 | 1,425 | 1,386 | 1,398 | -17 | -1.2% | 119,100 |
| 2023/07/11 | 1,402 | 1,428 | 1,402 | 1,415 | +14 | +1% | 76,000 |
| 2023/07/10 | 1,445 | 1,445 | 1,393 | 1,401 | -44 | -3% | 318,400 |
| 2023/07/07 | 1,450 | 1,495 | 1,440 | 1,445 | -11 | -0.8% | 240,000 |
| 2023/07/06 | 1,503 | 1,503 | 1,443 | 1,456 | -57 | -3.8% | 147,400 |
| 2023/07/05 | 1,509 | 1,543 | 1,502 | 1,513 | +8 | +0.5% | 83,300 |
| 2023/07/04 | 1,500 | 1,512 | 1,486 | 1,505 | +2 | +0.1% | 78,900 |
| 2023/07/03 | 1,505 | 1,527 | 1,477 | 1,503 | -35 | -2.3% | 194,100 |
| 2023/06/30 | 1,499 | 1,608 | 1,499 | 1,538 | +57 | +3.8% | 618,800 |
| 2023/06/29 | 1,486 | 1,494 | 1,464 | 1,481 | -2 | -0.1% | 117,300 |
| 2023/06/28 | 1,454 | 1,490 | 1,454 | 1,483 | +38 | +2.6% | 154,700 |
| 2023/06/27 | 1,416 | 1,460 | 1,413 | 1,445 | +24 | +1.7% | 124,000 |
| 2023/06/26 | 1,407 | 1,433 | 1,397 | 1,421 | +19 | +1.4% | 75,700 |
| 2023/06/23 | 1,424 | 1,426 | 1,376 | 1,402 | -20 | -1.4% | 157,100 |
| 2023/06/22 | 1,430 | 1,449 | 1,416 | 1,422 | -11 | -0.8% | 97,500 |
| 2023/06/21 | 1,386 | 1,444 | 1,383 | 1,433 | +38 | +2.7% | 171,200 |
| 2023/06/20 | 1,391 | 1,412 | 1,371 | 1,395 | ±0 | ±0% | 98,200 |
| 2023/06/19 | 1,410 | 1,424 | 1,391 | 1,395 | +5 | +0.4% | 114,000 |
| 2023/06/16 | 1,369 | 1,400 | 1,341 | 1,390 | +29 | +2.1% | 136,100 |
| 2023/06/15 | 1,348 | 1,372 | 1,339 | 1,361 | +7 | +0.5% | 174,400 |
| 2023/06/14 | 1,387 | 1,387 | 1,344 | 1,354 | -15 | -1.1% | 202,100 |
| 2023/06/13 | 1,410 | 1,414 | 1,360 | 1,369 | -41 | -2.9% | 206,000 |
| 2023/06/12 | 1,417 | 1,417 | 1,379 | 1,410 | -7 | -0.5% | 169,800 |
| 2023/06/09 | 1,450 | 1,457 | 1,410 | 1,417 | -26 | -1.8% | 150,500 |
| 2023/06/08 | 1,444 | 1,488 | 1,440 | 1,443 | -17 | -1.2% | 117,600 |
| 2023/06/07 | 1,471 | 1,488 | 1,440 | 1,460 | -9 | -0.6% | 118,500 |
| 2023/06/06 | 1,492 | 1,516 | 1,462 | 1,469 | -41 | -2.7% | 201,400 |
| 2023/06/05 | 1,514 | 1,537 | 1,504 | 1,510 | +3 | +0.2% | 180,200 |
| 2023/06/02 | 1,463 | 1,507 | 1,455 | 1,507 | +48 | +3.3% | 200,400 |
451～
500
件表示中 / 3722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 | 105,700円 | +5.5% | -6.0% | 5.20% | 10.04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 |
| 岡本工 | 410,500円 | +14.3% | +61.2% | 3.90% | 9.05倍 | 0.67倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 前澤給 | 124,100円 | +1.1% | -27.5% | 4.03% | 12.87倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 鈴茂器工 | 184,300円 | +14.8% | +5.0% | 1.90% | 15.95倍 | 1.50倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ＡＣＳＬ | 151,300円 | +92.5% | - | 0.00% | 779.90倍 | 256.44倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
