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 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 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 |
| 2018/05/21 | 1,273 | 1,287 | 1,271 | 1,275 | +2 | +0.2% | 12,200 |
| 2018/05/18 | 1,278 | 1,281 | 1,272 | 1,273 | -2 | -0.2% | 9,100 |
| 2018/05/17 | 1,260 | 1,297 | 1,260 | 1,275 | +11 | +0.9% | 12,500 |
| 2018/05/16 | 1,251 | 1,284 | 1,251 | 1,264 | +13 | +1% | 18,600 |
| 2018/05/15 | 1,248 | 1,255 | 1,241 | 1,251 | +1 | +0.1% | 15,200 |
| 2018/05/14 | 1,231 | 1,260 | 1,223 | 1,250 | -32 | -2.5% | 56,900 |
| 2018/05/11 | 1,302 | 1,307 | 1,272 | 1,282 | -22 | -1.7% | 32,800 |
| 2018/05/10 | 1,306 | 1,311 | 1,301 | 1,304 | -2 | -0.2% | 7,000 |
| 2018/05/09 | 1,305 | 1,313 | 1,305 | 1,306 | -2 | -0.2% | 6,500 |
| 2018/05/08 | 1,301 | 1,324 | 1,301 | 1,308 | +5 | +0.4% | 6,500 |
| 2018/05/07 | 1,330 | 1,330 | 1,301 | 1,303 | -14 | -1.1% | 11,100 |
| 2018/05/02 | 1,298 | 1,332 | 1,298 | 1,317 | +22 | +1.7% | 15,900 |
| 2018/05/01 | 1,300 | 1,313 | 1,288 | 1,295 | -5 | -0.4% | 18,400 |
| 2018/04/27 | 1,308 | 1,310 | 1,296 | 1,300 | -8 | -0.6% | 8,900 |
| 2018/04/26 | 1,296 | 1,318 | 1,295 | 1,308 | +10 | +0.8% | 20,000 |
| 2018/04/25 | 1,296 | 1,303 | 1,295 | 1,298 | -2 | -0.2% | 9,000 |
| 2018/04/24 | 1,305 | 1,305 | 1,292 | 1,300 | +2 | +0.2% | 7,600 |
| 2018/04/23 | 1,298 | 1,307 | 1,295 | 1,298 | ±0 | ±0% | 10,900 |
| 2018/04/20 | 1,290 | 1,307 | 1,284 | 1,298 | +14 | +1.1% | 19,100 |
| 2018/04/19 | 1,275 | 1,287 | 1,272 | 1,284 | +9 | +0.7% | 19,100 |
| 2018/04/18 | 1,266 | 1,288 | 1,255 | 1,275 | +27 | +2.2% | 22,500 |
| 2018/04/17 | 1,260 | 1,269 | 1,245 | 1,248 | -1 | -0.1% | 34,700 |
| 2018/04/16 | 1,341 | 1,341 | 1,232 | 1,249 | -62 | -4.7% | 156,500 |
| 2018/04/13 | 1,324 | 1,338 | 1,310 | 1,311 | -13 | -1% | 15,800 |
| 2018/04/12 | 1,336 | 1,336 | 1,320 | 1,324 | -12 | -0.9% | 9,400 |
| 2018/04/11 | 1,349 | 1,349 | 1,328 | 1,336 | -13 | -1% | 10,200 |
| 2018/04/10 | 1,341 | 1,349 | 1,336 | 1,349 | -2 | -0.1% | 8,600 |
| 2018/04/09 | 1,314 | 1,352 | 1,303 | 1,351 | +24 | +1.8% | 21,700 |
| 2018/04/06 | 1,353 | 1,353 | 1,327 | 1,327 | -28 | -2.1% | 9,100 |
| 2018/04/05 | 1,350 | 1,356 | 1,340 | 1,355 | +3 | +0.2% | 15,400 |
| 2018/04/04 | 1,360 | 1,367 | 1,342 | 1,352 | +2 | +0.1% | 15,000 |
| 2018/04/03 | 1,313 | 1,350 | 1,309 | 1,350 | +36 | +2.7% | 27,800 |
1751～
1800
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
