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 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 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 |
| 2017/10/05 | 1,220 | 1,220 | 1,214 | 1,215 | -5 | -0.4% | 5,200 |
| 2017/10/04 | 1,215 | 1,220 | 1,212 | 1,220 | +5 | +0.4% | 22,600 |
| 2017/10/03 | 1,215 | 1,215 | 1,208 | 1,215 | ±0 | ±0% | 17,900 |
| 2017/10/02 | 1,215 | 1,215 | 1,211 | 1,215 | ±0 | ±0% | 12,300 |
| 2017/09/29 | 1,208 | 1,215 | 1,200 | 1,215 | +7 | +0.6% | 30,900 |
| 2017/09/28 | 1,207 | 1,210 | 1,201 | 1,208 | +5 | +0.4% | 13,800 |
| 2017/09/27 | 1,188 | 1,206 | 1,185 | 1,203 | -13 | -1.1% | 25,900 |
| 2017/09/26 | 1,213 | 1,227 | 1,213 | 1,216 | -5 | -0.4% | 45,600 |
| 2017/09/25 | 1,221 | 1,225 | 1,205 | 1,221 | -1 | -0.1% | 32,400 |
| 2017/09/22 | 1,220 | 1,227 | 1,214 | 1,222 | +1 | +0.1% | 27,000 |
| 2017/09/21 | 1,206 | 1,222 | 1,206 | 1,221 | +16 | +1.3% | 51,200 |
| 2017/09/20 | 1,210 | 1,214 | 1,201 | 1,205 | -2 | -0.2% | 27,600 |
| 2017/09/19 | 1,205 | 1,210 | 1,202 | 1,207 | +6 | +0.5% | 21,900 |
| 2017/09/15 | 1,198 | 1,205 | 1,198 | 1,201 | +2 | +0.2% | 9,900 |
| 2017/09/14 | 1,198 | 1,202 | 1,197 | 1,199 | +1 | +0.1% | 4,300 |
| 2017/09/13 | 1,198 | 1,203 | 1,198 | 1,198 | ±0 | ±0% | 3,700 |
| 2017/09/12 | 1,203 | 1,211 | 1,197 | 1,198 | ±0 | ±0% | 23,600 |
| 2017/09/11 | 1,190 | 1,203 | 1,190 | 1,198 | +8 | +0.7% | 18,300 |
| 2017/09/08 | 1,184 | 1,192 | 1,182 | 1,190 | +5 | +0.4% | 13,500 |
| 2017/09/07 | 1,188 | 1,191 | 1,182 | 1,185 | -1 | -0.1% | 17,800 |
| 2017/09/06 | 1,185 | 1,196 | 1,185 | 1,186 | ±0 | ±0% | 12,100 |
| 2017/09/05 | 1,193 | 1,202 | 1,186 | 1,186 | -9 | -0.8% | 24,400 |
| 2017/09/04 | 1,202 | 1,202 | 1,192 | 1,195 | -6 | -0.5% | 9,500 |
| 2017/09/01 | 1,200 | 1,202 | 1,198 | 1,201 | +2 | +0.2% | 3,900 |
| 2017/08/31 | 1,195 | 1,202 | 1,195 | 1,199 | +5 | +0.4% | 11,300 |
| 2017/08/30 | 1,193 | 1,202 | 1,193 | 1,194 | -5 | -0.4% | 10,700 |
| 2017/08/29 | 1,200 | 1,201 | 1,192 | 1,199 | +3 | +0.3% | 12,100 |
| 2017/08/28 | 1,206 | 1,207 | 1,191 | 1,196 | -6 | -0.5% | 13,100 |
| 2017/08/25 | 1,203 | 1,203 | 1,189 | 1,202 | +6 | +0.5% | 14,000 |
| 2017/08/24 | 1,204 | 1,204 | 1,195 | 1,196 | -2 | -0.2% | 10,900 |
| 2017/08/23 | 1,201 | 1,201 | 1,194 | 1,198 | +7 | +0.6% | 7,000 |
| 2017/08/22 | 1,195 | 1,195 | 1,187 | 1,191 | +2 | +0.2% | 5,100 |
1901～
1950
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
