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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,307 | 1,307 | 1,285 | 1,285 | -22 | -1.7% | 59,700 |
| 2025/02/17 | 1,326 | 1,326 | 1,296 | 1,307 | -4 | -0.3% | 55,400 |
| 2025/02/14 | 1,334 | 1,357 | 1,307 | 1,311 | -12 | -0.9% | 58,000 |
| 2025/02/13 | 1,325 | 1,333 | 1,306 | 1,323 | -10 | -0.8% | 65,500 |
| 2025/02/12 | 1,372 | 1,398 | 1,326 | 1,333 | -38 | -2.8% | 98,600 |
| 2025/02/10 | 1,305 | 1,378 | 1,305 | 1,371 | -24 | -1.7% | 217,500 |
| 2025/02/07 | 1,410 | 1,428 | 1,356 | 1,395 | -18 | -1.3% | 106,400 |
| 2025/02/06 | 1,414 | 1,417 | 1,402 | 1,413 | +6 | +0.4% | 48,500 |
| 2025/02/05 | 1,395 | 1,411 | 1,380 | 1,407 | +24 | +1.7% | 53,700 |
| 2025/02/04 | 1,382 | 1,383 | 1,364 | 1,383 | +12 | +0.9% | 32,600 |
| 2025/02/03 | 1,380 | 1,392 | 1,361 | 1,371 | -9 | -0.7% | 39,600 |
| 2025/01/31 | 1,406 | 1,408 | 1,380 | 1,380 | -18 | -1.3% | 31,500 |
| 2025/01/30 | 1,414 | 1,421 | 1,388 | 1,398 | -11 | -0.8% | 35,000 |
| 2025/01/29 | 1,399 | 1,416 | 1,390 | 1,409 | +10 | +0.7% | 50,500 |
| 2025/01/28 | 1,368 | 1,405 | 1,368 | 1,399 | +31 | +2.3% | 67,300 |
| 2025/01/27 | 1,360 | 1,373 | 1,353 | 1,368 | +16 | +1.2% | 22,700 |
| 2025/01/24 | 1,358 | 1,364 | 1,344 | 1,352 | ±0 | ±0% | 27,800 |
| 2025/01/23 | 1,348 | 1,356 | 1,334 | 1,352 | +2 | +0.1% | 29,300 |
| 2025/01/22 | 1,360 | 1,360 | 1,340 | 1,350 | -10 | -0.7% | 28,200 |
| 2025/01/21 | 1,360 | 1,360 | 1,342 | 1,360 | +5 | +0.4% | 25,700 |
| 2025/01/20 | 1,341 | 1,356 | 1,341 | 1,355 | +9 | +0.7% | 21,100 |
| 2025/01/17 | 1,362 | 1,388 | 1,333 | 1,346 | -8 | -0.6% | 48,200 |
| 2025/01/16 | 1,380 | 1,383 | 1,347 | 1,354 | -27 | -2% | 53,700 |
| 2025/01/15 | 1,376 | 1,385 | 1,376 | 1,381 | +4 | +0.3% | 21,000 |
| 2025/01/14 | 1,380 | 1,387 | 1,364 | 1,377 | -7 | -0.5% | 43,900 |
| 2025/01/10 | 1,388 | 1,400 | 1,379 | 1,384 | -13 | -0.9% | 19,200 |
| 2025/01/09 | 1,384 | 1,399 | 1,375 | 1,397 | +2 | +0.1% | 39,000 |
| 2025/01/08 | 1,390 | 1,400 | 1,384 | 1,395 | +4 | +0.3% | 31,400 |
| 2025/01/07 | 1,382 | 1,396 | 1,374 | 1,391 | ±0 | ±0% | 50,300 |
| 2025/01/06 | 1,400 | 1,414 | 1,382 | 1,391 | -25 | -1.8% | 96,000 |
| 2024/12/30 | 1,428 | 1,429 | 1,409 | 1,416 | -9 | -0.6% | 38,800 |
| 2024/12/27 | 1,430 | 1,430 | 1,413 | 1,425 | +5 | +0.4% | 32,300 |
| 2024/12/26 | 1,413 | 1,431 | 1,408 | 1,420 | +10 | +0.7% | 28,100 |
| 2024/12/25 | 1,427 | 1,429 | 1,399 | 1,410 | -15 | -1.1% | 32,200 |
| 2024/12/24 | 1,432 | 1,432 | 1,410 | 1,425 | -7 | -0.5% | 30,600 |
| 2024/12/23 | 1,402 | 1,432 | 1,401 | 1,432 | +19 | +1.3% | 40,900 |
| 2024/12/20 | 1,429 | 1,456 | 1,411 | 1,413 | -30 | -2.1% | 70,500 |
| 2024/12/19 | 1,426 | 1,448 | 1,423 | 1,443 | +16 | +1.1% | 80,100 |
| 2024/12/18 | 1,385 | 1,427 | 1,385 | 1,427 | +37 | +2.7% | 79,300 |
| 2024/12/17 | 1,380 | 1,395 | 1,376 | 1,390 | +4 | +0.3% | 58,400 |
| 2024/12/16 | 1,401 | 1,404 | 1,381 | 1,386 | -15 | -1.1% | 69,800 |
| 2024/12/13 | 1,405 | 1,405 | 1,388 | 1,401 | -6 | -0.4% | 42,400 |
| 2024/12/12 | 1,395 | 1,413 | 1,392 | 1,407 | +18 | +1.3% | 72,500 |
| 2024/12/11 | 1,385 | 1,398 | 1,381 | 1,389 | -4 | -0.3% | 55,500 |
| 2024/12/10 | 1,384 | 1,409 | 1,384 | 1,393 | +9 | +0.7% | 60,000 |
| 2024/12/09 | 1,383 | 1,398 | 1,379 | 1,384 | +6 | +0.4% | 69,200 |
| 2024/12/06 | 1,363 | 1,386 | 1,357 | 1,378 | +16 | +1.2% | 64,000 |
| 2024/12/05 | 1,349 | 1,365 | 1,332 | 1,362 | +19 | +1.4% | 100,000 |
| 2024/12/04 | 1,339 | 1,346 | 1,329 | 1,343 | +4 | +0.3% | 41,300 |
| 2024/12/03 | 1,312 | 1,343 | 1,312 | 1,339 | +20 | +1.5% | 74,700 |
51～
100
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
