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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,167 | 1,197 | 1,167 | 1,175 | +8 | +0.7% | 25,000 |
| 2018/07/30 | 1,177 | 1,179 | 1,167 | 1,167 | -20 | -1.7% | 28,700 |
| 2018/07/27 | 1,200 | 1,200 | 1,187 | 1,187 | -7 | -0.6% | 15,500 |
| 2018/07/26 | 1,181 | 1,200 | 1,181 | 1,194 | +14 | +1.2% | 11,600 |
| 2018/07/25 | 1,177 | 1,188 | 1,177 | 1,180 | -1 | -0.1% | 15,000 |
| 2018/07/24 | 1,201 | 1,207 | 1,181 | 1,181 | -19 | -1.6% | 21,800 |
| 2018/07/23 | 1,209 | 1,211 | 1,199 | 1,200 | -5 | -0.4% | 5,000 |
| 2018/07/20 | 1,213 | 1,220 | 1,203 | 1,205 | -6 | -0.5% | 6,800 |
| 2018/07/19 | 1,218 | 1,220 | 1,208 | 1,211 | -5 | -0.4% | 5,400 |
| 2018/07/18 | 1,228 | 1,228 | 1,201 | 1,216 | +2 | +0.2% | 6,900 |
| 2018/07/17 | 1,213 | 1,215 | 1,212 | 1,214 | +5 | +0.4% | 900 |
| 2018/07/13 | 1,216 | 1,216 | 1,207 | 1,209 | +4 | +0.3% | 3,800 |
| 2018/07/12 | 1,209 | 1,214 | 1,205 | 1,205 | +1 | +0.1% | 1,300 |
| 2018/07/11 | 1,217 | 1,217 | 1,204 | 1,204 | -7 | -0.6% | 2,200 |
| 2018/07/10 | 1,220 | 1,227 | 1,211 | 1,211 | +6 | +0.5% | 3,100 |
| 2018/07/09 | 1,230 | 1,234 | 1,203 | 1,205 | -22 | -1.8% | 7,900 |
| 2018/07/06 | 1,238 | 1,239 | 1,220 | 1,227 | +13 | +1.1% | 8,700 |
| 2018/07/05 | 1,226 | 1,232 | 1,210 | 1,214 | +1 | +0.1% | 10,400 |
| 2018/07/04 | 1,214 | 1,224 | 1,208 | 1,213 | +9 | +0.7% | 6,700 |
| 2018/07/03 | 1,202 | 1,226 | 1,202 | 1,204 | -3 | -0.2% | 15,500 |
| 2018/07/02 | 1,234 | 1,234 | 1,206 | 1,207 | -28 | -2.3% | 12,000 |
| 2018/06/29 | 1,213 | 1,235 | 1,206 | 1,235 | +31 | +2.6% | 6,300 |
| 2018/06/28 | 1,212 | 1,213 | 1,201 | 1,204 | -8 | -0.7% | 4,600 |
| 2018/06/27 | 1,203 | 1,214 | 1,195 | 1,212 | +12 | +1% | 14,600 |
| 2018/06/26 | 1,205 | 1,205 | 1,195 | 1,200 | +1 | +0.1% | 10,500 |
| 2018/06/25 | 1,200 | 1,219 | 1,198 | 1,199 | -6 | -0.5% | 11,100 |
| 2018/06/22 | 1,196 | 1,207 | 1,195 | 1,205 | +9 | +0.8% | 10,200 |
| 2018/06/21 | 1,196 | 1,205 | 1,188 | 1,196 | ±0 | ±0% | 12,500 |
| 2018/06/20 | 1,196 | 1,201 | 1,184 | 1,196 | -2 | -0.2% | 10,900 |
| 2018/06/19 | 1,215 | 1,215 | 1,193 | 1,198 | -22 | -1.8% | 21,600 |
| 2018/06/18 | 1,222 | 1,230 | 1,212 | 1,220 | -11 | -0.9% | 22,200 |
| 2018/06/15 | 1,238 | 1,239 | 1,228 | 1,231 | -8 | -0.6% | 11,700 |
| 2018/06/14 | 1,235 | 1,240 | 1,235 | 1,239 | ±0 | ±0% | 10,900 |
| 2018/06/13 | 1,235 | 1,247 | 1,235 | 1,239 | +1 | +0.1% | 14,800 |
| 2018/06/12 | 1,243 | 1,244 | 1,230 | 1,238 | -5 | -0.4% | 10,400 |
| 2018/06/11 | 1,245 | 1,246 | 1,224 | 1,243 | -2 | -0.2% | 16,500 |
| 2018/06/08 | 1,246 | 1,248 | 1,242 | 1,245 | +3 | +0.2% | 2,900 |
| 2018/06/07 | 1,236 | 1,258 | 1,236 | 1,242 | +7 | +0.6% | 11,500 |
| 2018/06/06 | 1,236 | 1,243 | 1,235 | 1,235 | ±0 | ±0% | 4,800 |
| 2018/06/05 | 1,235 | 1,242 | 1,235 | 1,235 | ±0 | ±0% | 9,600 |
| 2018/06/04 | 1,243 | 1,245 | 1,231 | 1,235 | -8 | -0.6% | 18,100 |
| 2018/06/01 | 1,247 | 1,259 | 1,243 | 1,243 | -4 | -0.3% | 8,600 |
| 2018/05/31 | 1,245 | 1,254 | 1,242 | 1,247 | +6 | +0.5% | 2,900 |
| 2018/05/30 | 1,242 | 1,253 | 1,241 | 1,241 | -5 | -0.4% | 8,300 |
| 2018/05/29 | 1,257 | 1,260 | 1,244 | 1,246 | -11 | -0.9% | 10,700 |
| 2018/05/28 | 1,244 | 1,268 | 1,244 | 1,257 | +15 | +1.2% | 7,300 |
| 2018/05/25 | 1,251 | 1,260 | 1,242 | 1,242 | -9 | -0.7% | 10,200 |
| 2018/05/24 | 1,271 | 1,278 | 1,251 | 1,251 | -22 | -1.7% | 9,500 |
| 2018/05/23 | 1,288 | 1,288 | 1,273 | 1,273 | -12 | -0.9% | 4,100 |
| 2018/05/22 | 1,275 | 1,295 | 1,275 | 1,285 | +10 | +0.8% | 8,600 |
1651～
1700
件表示中 / 3695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 | 106,400円 | -7.0% | -33.0% | 5.17% | 10.11倍 | 0.46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 |
| 三精テクノ | 131,200円 | +22.4% | +49.8% | 3.81% | 7.43倍 | 0.56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 |
| 岡本工 | 370,000円 | -10.4% | -42.7% | 4.32% | 9.78倍 | 0.62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 |
| ヒラノテク | 155,100円 | +3.0% | -44.2% | 5.80% | 26.09倍 | 0.61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 |
| 井関農 | 101,600円 | +1.2% | +14.1% | 2.95% | 17.68倍 | 0.34倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
