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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,200 | 1,202 | 1,197 | 1,197 | -3 | -0.3% | 5,500 |
| 2017/12/18 | 1,196 | 1,202 | 1,196 | 1,200 | +5 | +0.4% | 12,000 |
| 2017/12/15 | 1,199 | 1,202 | 1,195 | 1,195 | ±0 | ±0% | 12,600 |
| 2017/12/14 | 1,197 | 1,199 | 1,193 | 1,195 | -1 | -0.1% | 5,700 |
| 2017/12/13 | 1,199 | 1,203 | 1,196 | 1,196 | -2 | -0.2% | 10,500 |
| 2017/12/12 | 1,202 | 1,202 | 1,196 | 1,198 | +2 | +0.2% | 8,900 |
| 2017/12/11 | 1,205 | 1,205 | 1,196 | 1,196 | -9 | -0.7% | 13,900 |
| 2017/12/08 | 1,202 | 1,206 | 1,194 | 1,205 | +12 | +1% | 27,100 |
| 2017/12/07 | 1,182 | 1,193 | 1,182 | 1,193 | +11 | +0.9% | 7,800 |
| 2017/12/06 | 1,191 | 1,191 | 1,182 | 1,182 | -7 | -0.6% | 18,900 |
| 2017/12/05 | 1,193 | 1,195 | 1,187 | 1,189 | -4 | -0.3% | 16,400 |
| 2017/12/04 | 1,200 | 1,201 | 1,193 | 1,193 | -7 | -0.6% | 20,200 |
| 2017/12/01 | 1,206 | 1,206 | 1,200 | 1,200 | -5 | -0.4% | 7,700 |
| 2017/11/30 | 1,207 | 1,207 | 1,200 | 1,205 | +1 | +0.1% | 7,600 |
| 2017/11/29 | 1,201 | 1,207 | 1,201 | 1,204 | +1 | +0.1% | 10,500 |
| 2017/11/28 | 1,193 | 1,204 | 1,193 | 1,203 | +10 | +0.8% | 16,600 |
| 2017/11/27 | 1,192 | 1,193 | 1,188 | 1,193 | +7 | +0.6% | 10,000 |
| 2017/11/24 | 1,189 | 1,189 | 1,184 | 1,186 | -5 | -0.4% | 13,300 |
| 2017/11/22 | 1,194 | 1,200 | 1,191 | 1,191 | -3 | -0.3% | 13,500 |
| 2017/11/21 | 1,189 | 1,198 | 1,189 | 1,194 | +5 | +0.4% | 8,500 |
| 2017/11/20 | 1,196 | 1,198 | 1,181 | 1,189 | -7 | -0.6% | 11,800 |
| 2017/11/17 | 1,197 | 1,201 | 1,194 | 1,196 | +4 | +0.3% | 11,000 |
| 2017/11/16 | 1,185 | 1,198 | 1,185 | 1,192 | +3 | +0.3% | 10,400 |
| 2017/11/15 | 1,197 | 1,202 | 1,185 | 1,189 | -12 | -1% | 28,600 |
| 2017/11/14 | 1,197 | 1,215 | 1,197 | 1,201 | +2 | +0.2% | 29,800 |
| 2017/11/13 | 1,209 | 1,212 | 1,197 | 1,199 | -7 | -0.6% | 25,000 |
| 2017/11/10 | 1,197 | 1,209 | 1,197 | 1,206 | +7 | +0.6% | 14,400 |
| 2017/11/09 | 1,210 | 1,214 | 1,199 | 1,199 | +18 | +1.5% | 93,000 |
| 2017/11/08 | 1,178 | 1,185 | 1,178 | 1,181 | +5 | +0.4% | 9,600 |
| 2017/11/07 | 1,178 | 1,182 | 1,172 | 1,176 | -3 | -0.3% | 24,200 |
| 2017/11/06 | 1,187 | 1,188 | 1,177 | 1,179 | -8 | -0.7% | 41,900 |
| 2017/11/02 | 1,190 | 1,191 | 1,185 | 1,187 | ±0 | ±0% | 31,400 |
| 2017/11/01 | 1,190 | 1,191 | 1,185 | 1,187 | ±0 | ±0% | 27,000 |
| 2017/10/31 | 1,187 | 1,190 | 1,183 | 1,187 | ±0 | ±0% | 35,700 |
| 2017/10/30 | 1,199 | 1,206 | 1,186 | 1,187 | -30 | -2.5% | 86,600 |
| 2017/10/27 | 1,214 | 1,219 | 1,206 | 1,217 | +6 | +0.5% | 30,200 |
| 2017/10/26 | 1,209 | 1,213 | 1,205 | 1,211 | ±0 | ±0% | 18,500 |
| 2017/10/25 | 1,215 | 1,215 | 1,208 | 1,211 | -1 | -0.1% | 17,300 |
| 2017/10/24 | 1,208 | 1,213 | 1,207 | 1,212 | +1 | +0.1% | 8,700 |
| 2017/10/23 | 1,215 | 1,215 | 1,207 | 1,211 | -1 | -0.1% | 16,600 |
| 2017/10/20 | 1,203 | 1,212 | 1,201 | 1,212 | +8 | +0.7% | 14,600 |
| 2017/10/19 | 1,212 | 1,212 | 1,204 | 1,204 | -8 | -0.7% | 13,100 |
| 2017/10/18 | 1,212 | 1,213 | 1,205 | 1,212 | ±0 | ±0% | 18,300 |
| 2017/10/17 | 1,211 | 1,216 | 1,211 | 1,212 | -1 | -0.1% | 9,600 |
| 2017/10/16 | 1,215 | 1,216 | 1,212 | 1,213 | -2 | -0.2% | 7,000 |
| 2017/10/13 | 1,212 | 1,215 | 1,209 | 1,215 | +4 | +0.3% | 12,900 |
| 2017/10/12 | 1,215 | 1,215 | 1,210 | 1,211 | +1 | +0.1% | 5,200 |
| 2017/10/11 | 1,214 | 1,214 | 1,209 | 1,210 | -4 | -0.3% | 6,300 |
| 2017/10/10 | 1,215 | 1,220 | 1,211 | 1,214 | +1 | +0.1% | 13,600 |
| 2017/10/06 | 1,215 | 1,217 | 1,212 | 1,213 | -2 | -0.2% | 5,200 |
1801～
1850
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
