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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 1,098 | 1,114 | 1,097 | 1,098 | ±0 | ±0% | 18,800 |
| 2018/08/23 | 1,094 | 1,100 | 1,090 | 1,098 | +14 | +1.3% | 10,300 |
| 2018/08/22 | 1,084 | 1,088 | 1,082 | 1,084 | ±0 | ±0% | 16,900 |
| 2018/08/21 | 1,102 | 1,102 | 1,083 | 1,084 | -12 | -1.1% | 25,400 |
| 2018/08/20 | 1,101 | 1,109 | 1,096 | 1,096 | -12 | -1.1% | 46,000 |
| 2018/08/17 | 1,115 | 1,120 | 1,107 | 1,108 | -4 | -0.4% | 14,600 |
| 2018/08/16 | 1,127 | 1,127 | 1,112 | 1,112 | -14 | -1.2% | 13,600 |
| 2018/08/15 | 1,149 | 1,149 | 1,126 | 1,126 | -16 | -1.4% | 13,900 |
| 2018/08/14 | 1,148 | 1,157 | 1,142 | 1,142 | -11 | -1% | 50,600 |
| 2018/08/13 | 1,165 | 1,166 | 1,151 | 1,153 | -16 | -1.4% | 38,900 |
| 2018/08/10 | 1,171 | 1,176 | 1,169 | 1,169 | -2 | -0.2% | 5,400 |
| 2018/08/09 | 1,175 | 1,178 | 1,171 | 1,171 | -7 | -0.6% | 13,700 |
| 2018/08/08 | 1,174 | 1,181 | 1,174 | 1,178 | +4 | +0.3% | 7,400 |
| 2018/08/07 | 1,179 | 1,181 | 1,173 | 1,174 | +1 | +0.1% | 7,000 |
| 2018/08/06 | 1,174 | 1,179 | 1,172 | 1,173 | ±0 | ±0% | 11,400 |
| 2018/08/03 | 1,175 | 1,189 | 1,173 | 1,173 | -3 | -0.3% | 18,400 |
| 2018/08/02 | 1,181 | 1,183 | 1,173 | 1,176 | -1 | -0.1% | 16,800 |
| 2018/08/01 | 1,176 | 1,189 | 1,176 | 1,177 | +2 | +0.2% | 14,100 |
| 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 |
1701～
1750
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
