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 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 1,257 | 1,262 | 1,256 | 1,257 | +2 | +0.2% | 19,600 |
| 2018/01/17 | 1,260 | 1,263 | 1,250 | 1,255 | -10 | -0.8% | 24,300 |
| 2018/01/16 | 1,248 | 1,265 | 1,246 | 1,265 | +17 | +1.4% | 36,200 |
| 2018/01/15 | 1,238 | 1,250 | 1,238 | 1,248 | +14 | +1.1% | 31,000 |
| 2018/01/12 | 1,246 | 1,246 | 1,233 | 1,234 | -7 | -0.6% | 17,500 |
| 2018/01/11 | 1,244 | 1,248 | 1,239 | 1,241 | +4 | +0.3% | 24,200 |
| 2018/01/10 | 1,245 | 1,245 | 1,231 | 1,237 | +3 | +0.2% | 18,100 |
| 2018/01/09 | 1,220 | 1,245 | 1,220 | 1,234 | +19 | +1.6% | 36,100 |
| 2018/01/05 | 1,214 | 1,216 | 1,210 | 1,215 | +8 | +0.7% | 17,200 |
| 2018/01/04 | 1,200 | 1,207 | 1,200 | 1,207 | ±0 | ±0% | 16,100 |
| 2017/12/29 | 1,207 | 1,211 | 1,205 | 1,207 | ±0 | ±0% | 6,500 |
| 2017/12/28 | 1,210 | 1,210 | 1,207 | 1,207 | -1 | -0.1% | 6,700 |
| 2017/12/27 | 1,207 | 1,208 | 1,200 | 1,208 | +16 | +1.3% | 10,900 |
| 2017/12/26 | 1,201 | 1,204 | 1,192 | 1,192 | -10 | -0.8% | 33,900 |
| 2017/12/25 | 1,201 | 1,206 | 1,201 | 1,202 | -1 | -0.1% | 6,800 |
| 2017/12/22 | 1,204 | 1,205 | 1,200 | 1,203 | ±0 | ±0% | 13,900 |
| 2017/12/21 | 1,202 | 1,206 | 1,197 | 1,203 | +3 | +0.3% | 16,000 |
| 2017/12/20 | 1,200 | 1,204 | 1,196 | 1,200 | +3 | +0.3% | 10,500 |
| 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 |
1851～
1900
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
