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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,630 | 1,644 | 1,576 | 1,623 | -47 | -2.8% | 354,900 |
| 2023/04/14 | 1,708 | 1,724 | 1,659 | 1,670 | -13 | -0.8% | 155,800 |
| 2023/04/13 | 1,680 | 1,712 | 1,664 | 1,683 | -27 | -1.6% | 189,100 |
| 2023/04/12 | 1,615 | 1,710 | 1,612 | 1,710 | +108 | +6.7% | 370,800 |
| 2023/04/11 | 1,628 | 1,644 | 1,593 | 1,602 | -10 | -0.6% | 278,700 |
| 2023/04/10 | 1,490 | 1,627 | 1,490 | 1,612 | +132 | +8.9% | 572,300 |
| 2023/04/07 | 1,491 | 1,495 | 1,465 | 1,480 | -11 | -0.7% | 86,000 |
| 2023/04/06 | 1,450 | 1,505 | 1,444 | 1,491 | +39 | +2.7% | 191,900 |
| 2023/04/05 | 1,493 | 1,502 | 1,448 | 1,452 | -60 | -4% | 164,500 |
| 2023/04/04 | 1,552 | 1,559 | 1,501 | 1,512 | -39 | -2.5% | 175,800 |
| 2023/04/03 | 1,519 | 1,556 | 1,519 | 1,551 | +37 | +2.4% | 208,700 |
| 2023/03/31 | 1,492 | 1,514 | 1,483 | 1,514 | +19 | +1.3% | 96,300 |
| 2023/03/30 | 1,453 | 1,498 | 1,449 | 1,495 | +40 | +2.7% | 169,600 |
| 2023/03/29 | 1,459 | 1,465 | 1,439 | 1,455 | -4 | -0.3% | 127,900 |
| 2023/03/28 | 1,478 | 1,483 | 1,451 | 1,459 | -20 | -1.4% | 108,600 |
| 2023/03/27 | 1,497 | 1,534 | 1,479 | 1,479 | -18 | -1.2% | 340,400 |
| 2023/03/24 | 1,434 | 1,503 | 1,424 | 1,497 | +54 | +3.7% | 234,700 |
| 2023/03/23 | 1,401 | 1,454 | 1,385 | 1,443 | +36 | +2.6% | 164,300 |
| 2023/03/22 | 1,391 | 1,422 | 1,388 | 1,407 | +57 | +4.2% | 149,400 |
| 2023/03/20 | 1,391 | 1,413 | 1,350 | 1,350 | -34 | -2.5% | 207,200 |
| 2023/03/17 | 1,414 | 1,420 | 1,381 | 1,384 | -5 | -0.4% | 89,700 |
| 2023/03/16 | 1,384 | 1,421 | 1,369 | 1,389 | -20 | -1.4% | 175,000 |
| 2023/03/15 | 1,397 | 1,441 | 1,382 | 1,409 | +59 | +4.4% | 294,500 |
| 2023/03/14 | 1,407 | 1,412 | 1,345 | 1,350 | -78 | -5.5% | 355,500 |
| 2023/03/13 | 1,433 | 1,453 | 1,418 | 1,428 | -32 | -2.2% | 243,600 |
| 2023/03/10 | 1,506 | 1,510 | 1,457 | 1,460 | -52 | -3.4% | 209,800 |
| 2023/03/09 | 1,492 | 1,512 | 1,476 | 1,512 | +31 | +2.1% | 252,300 |
| 2023/03/08 | 1,487 | 1,516 | 1,467 | 1,481 | -15 | -1% | 249,500 |
| 2023/03/07 | 1,482 | 1,530 | 1,461 | 1,496 | +16 | +1.1% | 354,200 |
| 2023/03/06 | 1,438 | 1,490 | 1,431 | 1,480 | +72 | +5.1% | 374,300 |
| 2023/03/03 | 1,410 | 1,442 | 1,363 | 1,408 | +15 | +1.1% | 505,500 |
| 2023/03/02 | 1,422 | 1,425 | 1,383 | 1,393 | -59 | -4.1% | 393,100 |
| 2023/03/01 | 1,362 | 1,459 | 1,353 | 1,452 | +99 | +7.3% | 874,900 |
| 2023/02/28 | 1,464 | 1,478 | 1,315 | 1,353 | -221 | -14% | 1,736,000 |
| 2023/02/27 | 1,532 | 1,589 | 1,520 | 1,574 | +54 | +3.6% | 250,600 |
| 2023/02/24 | 1,512 | 1,528 | 1,495 | 1,520 | +32 | +2.2% | 123,400 |
| 2023/02/22 | 1,476 | 1,514 | 1,466 | 1,488 | +7 | +0.5% | 119,400 |
| 2023/02/21 | 1,513 | 1,534 | 1,481 | 1,481 | -32 | -2.1% | 132,100 |
| 2023/02/20 | 1,481 | 1,529 | 1,480 | 1,513 | +31 | +2.1% | 188,500 |
| 2023/02/17 | 1,432 | 1,490 | 1,417 | 1,482 | +43 | +3% | 178,400 |
| 2023/02/16 | 1,410 | 1,448 | 1,403 | 1,439 | +32 | +2.3% | 127,700 |
| 2023/02/15 | 1,419 | 1,425 | 1,398 | 1,407 | -3 | -0.2% | 84,800 |
| 2023/02/14 | 1,390 | 1,417 | 1,386 | 1,410 | +32 | +2.3% | 144,400 |
| 2023/02/13 | 1,364 | 1,382 | 1,339 | 1,378 | +9 | +0.7% | 111,700 |
| 2023/02/10 | 1,358 | 1,408 | 1,357 | 1,369 | +24 | +1.8% | 224,500 |
| 2023/02/09 | 1,371 | 1,388 | 1,324 | 1,345 | -18 | -1.3% | 150,300 |
| 2023/02/08 | 1,365 | 1,378 | 1,338 | 1,363 | -19 | -1.4% | 184,300 |
| 2023/02/07 | 1,272 | 1,400 | 1,272 | 1,382 | +110 | +8.6% | 488,500 |
| 2023/02/06 | 1,284 | 1,315 | 1,246 | 1,272 | -14 | -1.1% | 441,400 |
| 2023/02/03 | 1,318 | 1,330 | 1,285 | 1,286 | -24 | -1.8% | 248,200 |
501～
550
件表示中 / 3692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 | 109,100円 | -7.0% | -33.0% | 5.04% | 10.37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 |
| 鈴茂器工 | 197,000円 | +10.0% | +27.8% | 1.68% | 18.88倍 | 1.66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 |
| タツモ | 171,800円 | +14.3% | -15.0% | 1.98% | 7.09倍 | 1.03倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| ヒラノテク | 158,500円 | -6.3% | -11.6% | 5.68% | 11.42倍 | 0.62倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 三精テクノ | 124,800円 | +22.4% | +49.8% | 4.01% | 7.07倍 | 0.53倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
