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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,061 | 1,095 | 997 | 1,053 | -6 | -0.6% | 189,600 |
| 2022/12/19 | 1,061 | 1,101 | 1,049 | 1,059 | -5 | -0.5% | 142,800 |
| 2022/12/16 | 1,077 | 1,098 | 1,058 | 1,064 | -27 | -2.5% | 127,400 |
| 2022/12/15 | 1,082 | 1,092 | 1,070 | 1,091 | -1 | -0.1% | 54,600 |
| 2022/12/14 | 1,106 | 1,123 | 1,077 | 1,092 | -8 | -0.7% | 127,000 |
| 2022/12/13 | 1,090 | 1,106 | 1,082 | 1,100 | +17 | +1.6% | 96,900 |
| 2022/12/12 | 1,069 | 1,108 | 1,064 | 1,083 | +21 | +2% | 134,400 |
| 2022/12/09 | 1,050 | 1,086 | 1,047 | 1,062 | ±0 | ±0% | 175,800 |
| 2022/12/08 | 1,010 | 1,075 | 993 | 1,062 | +57 | +5.7% | 199,600 |
| 2022/12/07 | 989 | 1,015 | 979 | 1,005 | +11 | +1.1% | 57,300 |
| 2022/12/06 | 961 | 1,001 | 957 | 994 | +42 | +4.4% | 97,100 |
| 2022/12/05 | 990 | 995 | 944 | 952 | -38 | -3.8% | 99,400 |
| 2022/12/02 | 1,021 | 1,023 | 982 | 990 | -37 | -3.6% | 68,900 |
| 2022/12/01 | 1,010 | 1,035 | 989 | 1,027 | +57 | +5.9% | 267,200 |
| 2022/11/30 | 947 | 974 | 936 | 970 | +23 | +2.4% | 39,800 |
| 2022/11/29 | 949 | 956 | 936 | 947 | -14 | -1.5% | 50,300 |
| 2022/11/28 | 998 | 999 | 945 | 961 | -33 | -3.3% | 80,000 |
| 2022/11/25 | 973 | 1,020 | 962 | 994 | +14 | +1.4% | 162,300 |
| 2022/11/24 | 948 | 990 | 948 | 980 | +40 | +4.3% | 260,100 |
| 2022/11/22 | 915 | 941 | 914 | 940 | +26 | +2.8% | 144,700 |
| 2022/11/21 | 889 | 914 | 884 | 914 | +24 | +2.7% | 40,400 |
| 2022/11/18 | 889 | 892 | 886 | 890 | -5 | -0.6% | 8,000 |
| 2022/11/17 | 887 | 895 | 885 | 895 | +8 | +0.9% | 13,800 |
| 2022/11/16 | 889 | 890 | 881 | 887 | -4 | -0.4% | 9,700 |
| 2022/11/15 | 880 | 895 | 872 | 891 | +18 | +2.1% | 32,900 |
| 2022/11/14 | 883 | 883 | 873 | 873 | -9 | -1% | 22,200 |
| 2022/11/11 | 890 | 895 | 882 | 882 | -11 | -1.2% | 23,300 |
| 2022/11/10 | 889 | 893 | 872 | 893 | +4 | +0.4% | 41,500 |
| 2022/11/09 | 898 | 898 | 883 | 889 | -7 | -0.8% | 40,600 |
| 2022/11/08 | 915 | 915 | 885 | 896 | -27 | -2.9% | 138,700 |
| 2022/11/07 | 882 | 923 | 879 | 923 | +44 | +5% | 119,900 |
| 2022/11/04 | 877 | 879 | 875 | 879 | +2 | +0.2% | 5,400 |
| 2022/11/02 | 879 | 879 | 876 | 877 | -2 | -0.2% | 3,800 |
| 2022/11/01 | 874 | 879 | 872 | 879 | +7 | +0.8% | 14,400 |
| 2022/10/31 | 871 | 875 | 868 | 872 | +4 | +0.5% | 11,400 |
| 2022/10/28 | 872 | 872 | 867 | 868 | -4 | -0.5% | 3,500 |
| 2022/10/27 | 871 | 872 | 869 | 872 | +1 | +0.1% | 6,500 |
| 2022/10/26 | 872 | 872 | 867 | 871 | +1 | +0.1% | 9,000 |
| 2022/10/25 | 868 | 870 | 865 | 870 | +5 | +0.6% | 5,600 |
| 2022/10/24 | 870 | 870 | 865 | 865 | -4 | -0.5% | 3,200 |
| 2022/10/21 | 867 | 869 | 866 | 869 | -1 | -0.1% | 4,500 |
| 2022/10/20 | 870 | 870 | 861 | 870 | +1 | +0.1% | 7,500 |
| 2022/10/19 | 866 | 869 | 860 | 869 | +3 | +0.3% | 7,200 |
| 2022/10/18 | 868 | 871 | 861 | 866 | +7 | +0.8% | 11,000 |
| 2022/10/17 | 858 | 859 | 854 | 859 | +1 | +0.1% | 8,200 |
| 2022/10/14 | 855 | 858 | 850 | 858 | +8 | +0.9% | 7,300 |
| 2022/10/13 | 854 | 854 | 850 | 850 | -4 | -0.5% | 4,200 |
| 2022/10/12 | 851 | 854 | 850 | 854 | -1 | -0.1% | 2,000 |
| 2022/10/11 | 855 | 855 | 850 | 855 | -2 | -0.2% | 7,600 |
| 2022/10/07 | 857 | 857 | 851 | 857 | +1 | +0.1% | 4,400 |
651～
700
件表示中 / 3763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 | 105,300円 | +5.5% | -6.0% | 5.22% | 10.02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 |
| ヒラノテク | 159,500円 | -30.7% | -15.5% | 5.27% | 21.93倍 | 0.63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 |
| サムコ | 300,500円 | +11.7% | +9.2% | 2.00% | 15.57倍 | 1.92倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| テクノスマート | 193,800円 | -7.3% | -15.6% | 4.54% | 11.13倍 | 1.13倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| ＹＵＳＨＩＮ | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30倍 | 0.61倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
