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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,145 | 1,169 | 1,145 | 1,169 | +29 | +2.5% | 35,300 |
| 2017/05/12 | 1,143 | 1,150 | 1,138 | 1,140 | -3 | -0.3% | 24,300 |
| 2017/05/11 | 1,147 | 1,148 | 1,142 | 1,143 | +1 | +0.1% | 3,900 |
| 2017/05/10 | 1,136 | 1,143 | 1,136 | 1,142 | +7 | +0.6% | 9,700 |
| 2017/05/09 | 1,135 | 1,143 | 1,133 | 1,135 | ±0 | ±0% | 9,000 |
| 2017/05/08 | 1,138 | 1,146 | 1,133 | 1,135 | -3 | -0.3% | 12,400 |
| 2017/05/02 | 1,138 | 1,142 | 1,135 | 1,138 | ±0 | ±0% | 5,300 |
| 2017/05/01 | 1,130 | 1,143 | 1,130 | 1,138 | +8 | +0.7% | 8,500 |
| 2017/04/28 | 1,120 | 1,130 | 1,120 | 1,130 | +8 | +0.7% | 6,100 |
| 2017/04/27 | 1,120 | 1,123 | 1,116 | 1,122 | +4 | +0.4% | 3,200 |
| 2017/04/26 | 1,110 | 1,120 | 1,110 | 1,118 | +8 | +0.7% | 8,300 |
| 2017/04/25 | 1,108 | 1,110 | 1,101 | 1,110 | +10 | +0.9% | 6,600 |
| 2017/04/24 | 1,105 | 1,110 | 1,100 | 1,100 | -7 | -0.6% | 6,700 |
| 2017/04/21 | 1,104 | 1,115 | 1,102 | 1,107 | +3 | +0.3% | 7,600 |
| 2017/04/20 | 1,118 | 1,118 | 1,100 | 1,104 | -13 | -1.2% | 7,800 |
| 2017/04/19 | 1,092 | 1,117 | 1,092 | 1,117 | +33 | +3% | 13,200 |
| 2017/04/18 | 1,095 | 1,097 | 1,082 | 1,084 | +15 | +1.4% | 8,200 |
| 2017/04/17 | 1,055 | 1,075 | 1,055 | 1,069 | +9 | +0.8% | 8,600 |
| 2017/04/14 | 1,060 | 1,066 | 1,053 | 1,060 | ±0 | ±0% | 7,700 |
| 2017/04/13 | 1,050 | 1,060 | 1,050 | 1,060 | +8 | +0.8% | 14,900 |
| 2017/04/12 | 1,072 | 1,072 | 1,050 | 1,052 | -21 | -2% | 27,300 |
| 2017/04/11 | 1,085 | 1,089 | 1,073 | 1,073 | -12 | -1.1% | 15,100 |
| 2017/04/10 | 1,086 | 1,090 | 1,083 | 1,085 | -1 | -0.1% | 10,400 |
| 2017/04/07 | 1,085 | 1,094 | 1,081 | 1,086 | ±0 | ±0% | 19,500 |
| 2017/04/06 | 1,097 | 1,105 | 1,084 | 1,086 | -14 | -1.3% | 25,300 |
| 2017/04/05 | 1,098 | 1,110 | 1,097 | 1,100 | +2 | +0.2% | 18,700 |
| 2017/04/04 | 1,101 | 1,103 | 1,093 | 1,098 | -4 | -0.4% | 32,300 |
| 2017/04/03 | 1,127 | 1,127 | 1,100 | 1,102 | -28 | -2.5% | 32,800 |
| 2017/03/31 | 1,144 | 1,154 | 1,130 | 1,130 | -14 | -1.2% | 43,400 |
| 2017/03/30 | 1,146 | 1,165 | 1,142 | 1,144 | -1 | -0.1% | 26,300 |
| 2017/03/29 | 1,132 | 1,163 | 1,132 | 1,145 | -69 | -5.7% | 65,100 |
| 2017/03/28 | 1,218 | 1,224 | 1,211 | 1,214 | -2 | -0.2% | 47,100 |
| 2017/03/27 | 1,214 | 1,224 | 1,208 | 1,216 | +9 | +0.7% | 42,400 |
| 2017/03/24 | 1,202 | 1,212 | 1,201 | 1,207 | +5 | +0.4% | 25,700 |
| 2017/03/23 | 1,200 | 1,210 | 1,198 | 1,202 | -5 | -0.4% | 48,200 |
| 2017/03/22 | 1,205 | 1,211 | 1,198 | 1,207 | -3 | -0.2% | 29,000 |
| 2017/03/21 | 1,223 | 1,223 | 1,189 | 1,210 | -31 | -2.5% | 144,800 |
| 2017/03/17 | 1,258 | 1,260 | 1,236 | 1,241 | -17 | -1.4% | 46,800 |
| 2017/03/16 | 1,260 | 1,264 | 1,258 | 1,258 | -2 | -0.2% | 22,400 |
| 2017/03/15 | 1,261 | 1,266 | 1,259 | 1,260 | -1 | -0.1% | 22,800 |
| 2017/03/14 | 1,266 | 1,271 | 1,261 | 1,261 | -7 | -0.6% | 22,100 |
| 2017/03/13 | 1,278 | 1,279 | 1,268 | 1,268 | -7 | -0.5% | 28,800 |
| 2017/03/10 | 1,280 | 1,282 | 1,273 | 1,275 | -2 | -0.2% | 21,500 |
| 2017/03/09 | 1,272 | 1,281 | 1,269 | 1,277 | +7 | +0.6% | 16,700 |
| 2017/03/08 | 1,268 | 1,270 | 1,262 | 1,270 | +11 | +0.9% | 10,700 |
| 2017/03/07 | 1,260 | 1,263 | 1,258 | 1,259 | +1 | +0.1% | 14,300 |
| 2017/03/06 | 1,260 | 1,265 | 1,256 | 1,258 | -2 | -0.2% | 15,300 |
| 2017/03/03 | 1,255 | 1,261 | 1,250 | 1,260 | +5 | +0.4% | 18,300 |
| 2017/03/02 | 1,247 | 1,257 | 1,247 | 1,255 | +8 | +0.6% | 15,300 |
| 2017/03/01 | 1,250 | 1,255 | 1,240 | 1,247 | -3 | -0.2% | 18,400 |
1951～
2000
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
