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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 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 |
| 2023/06/01 | 1,396 | 1,472 | 1,386 | 1,459 | +52 | +3.7% | 203,600 |
| 2023/05/31 | 1,386 | 1,428 | 1,374 | 1,407 | +18 | +1.3% | 369,500 |
| 2023/05/30 | 1,381 | 1,399 | 1,352 | 1,389 | -7 | -0.5% | 174,700 |
| 2023/05/29 | 1,433 | 1,447 | 1,396 | 1,396 | -29 | -2% | 119,000 |
| 2023/05/26 | 1,457 | 1,458 | 1,413 | 1,425 | -33 | -2.3% | 141,400 |
| 2023/05/25 | 1,439 | 1,469 | 1,424 | 1,458 | +5 | +0.3% | 125,500 |
| 2023/05/24 | 1,475 | 1,513 | 1,445 | 1,453 | -28 | -1.9% | 204,700 |
| 2023/05/23 | 1,498 | 1,528 | 1,461 | 1,481 | -21 | -1.4% | 188,100 |
| 2023/05/22 | 1,520 | 1,537 | 1,492 | 1,502 | -58 | -3.7% | 203,100 |
| 2023/05/19 | 1,530 | 1,572 | 1,523 | 1,560 | +44 | +2.9% | 267,300 |
| 2023/05/18 | 1,473 | 1,523 | 1,441 | 1,516 | +31 | +2.1% | 302,400 |
| 2023/05/17 | 1,500 | 1,511 | 1,479 | 1,485 | -25 | -1.7% | 182,900 |
| 2023/05/16 | 1,434 | 1,542 | 1,412 | 1,510 | +62 | +4.3% | 316,800 |
| 2023/05/15 | 1,430 | 1,479 | 1,430 | 1,448 | +101 | +7.5% | 499,200 |
| 2023/05/12 | 1,340 | 1,385 | 1,327 | 1,347 | -18 | -1.3% | 305,700 |
| 2023/05/11 | 1,350 | 1,374 | 1,348 | 1,365 | +22 | +1.6% | 152,400 |
| 2023/05/10 | 1,383 | 1,388 | 1,330 | 1,343 | -52 | -3.7% | 352,400 |
| 2023/05/09 | 1,425 | 1,427 | 1,382 | 1,395 | -22 | -1.6% | 193,300 |
| 2023/05/08 | 1,441 | 1,456 | 1,404 | 1,417 | -29 | -2% | 199,800 |
| 2023/05/02 | 1,460 | 1,465 | 1,421 | 1,446 | -25 | -1.7% | 197,300 |
| 2023/05/01 | 1,464 | 1,510 | 1,450 | 1,471 | -33 | -2.2% | 472,600 |
| 2023/04/28 | 1,472 | 1,515 | 1,442 | 1,504 | +44 | +3% | 211,600 |
| 2023/04/27 | 1,458 | 1,480 | 1,446 | 1,460 | -3 | -0.2% | 127,400 |
| 2023/04/26 | 1,490 | 1,490 | 1,435 | 1,463 | -35 | -2.3% | 283,900 |
| 2023/04/25 | 1,567 | 1,588 | 1,498 | 1,498 | -44 | -2.9% | 280,500 |
| 2023/04/24 | 1,567 | 1,575 | 1,516 | 1,542 | -63 | -3.9% | 334,800 |
| 2023/04/21 | 1,640 | 1,640 | 1,592 | 1,605 | -46 | -2.8% | 151,300 |
| 2023/04/20 | 1,673 | 1,675 | 1,637 | 1,651 | -38 | -2.2% | 150,300 |
| 2023/04/19 | 1,621 | 1,694 | 1,610 | 1,689 | +52 | +3.2% | 205,700 |
551～
600
件表示中 / 3793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 | 104,100円 | +5.5% | -6.0% | 5.28% | 9.90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 | 523,000円 | -0.3% | -8.8% | 3.44% | 9.85倍 | 0.78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 | 160,100円 | -30.7% | -15.5% | 5.25% | 22.03倍 | 0.63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 | 179,900円 | +60.7% | +999.9% | 2.22% | 18.01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 | 177,500円 | +23.5% | +21.7% | 1.58% | 19.84倍 | 4.93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
