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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,248 | 1,272 | 1,246 | 1,250 | +2 | +0.2% | 16,000 |
| 2017/02/27 | 1,254 | 1,255 | 1,240 | 1,248 | -6 | -0.5% | 27,400 |
| 2017/02/24 | 1,228 | 1,254 | 1,228 | 1,254 | +26 | +2.1% | 46,200 |
| 2017/02/23 | 1,222 | 1,228 | 1,215 | 1,228 | +12 | +1% | 22,500 |
| 2017/02/22 | 1,220 | 1,224 | 1,216 | 1,216 | -4 | -0.3% | 15,000 |
| 2017/02/21 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 10,800 |
| 2017/02/20 | 1,206 | 1,216 | 1,205 | 1,210 | +8 | +0.7% | 11,000 |
| 2017/02/17 | 1,201 | 1,210 | 1,201 | 1,202 | -2 | -0.2% | 14,400 |
| 2017/02/16 | 1,200 | 1,205 | 1,200 | 1,204 | +5 | +0.4% | 18,700 |
| 2017/02/15 | 1,205 | 1,205 | 1,199 | 1,199 | -1 | -0.1% | 11,900 |
| 2017/02/14 | 1,197 | 1,204 | 1,196 | 1,200 | +4 | +0.3% | 20,900 |
| 2017/02/13 | 1,199 | 1,205 | 1,195 | 1,196 | -2 | -0.2% | 25,500 |
| 2017/02/10 | 1,190 | 1,200 | 1,190 | 1,198 | +12 | +1% | 26,700 |
| 2017/02/09 | 1,191 | 1,196 | 1,186 | 1,186 | -2 | -0.2% | 21,200 |
| 2017/02/08 | 1,182 | 1,190 | 1,181 | 1,188 | +7 | +0.6% | 19,200 |
| 2017/02/07 | 1,183 | 1,190 | 1,180 | 1,181 | -1 | -0.1% | 20,100 |
| 2017/02/06 | 1,184 | 1,189 | 1,181 | 1,182 | +1 | +0.1% | 33,000 |
| 2017/02/03 | 1,189 | 1,194 | 1,179 | 1,181 | -14 | -1.2% | 56,900 |
| 2017/02/02 | 1,180 | 1,198 | 1,180 | 1,195 | +5 | +0.4% | 39,000 |
| 2017/02/01 | 1,180 | 1,197 | 1,176 | 1,190 | -2 | -0.2% | 56,800 |
| 2017/01/31 | 1,186 | 1,231 | 1,181 | 1,192 | -114 | -8.7% | 263,500 |
| 2017/01/30 | 1,323 | 1,325 | 1,306 | 1,306 | -17 | -1.3% | 37,200 |
| 2017/01/27 | 1,323 | 1,327 | 1,320 | 1,323 | ±0 | ±0% | 16,300 |
| 2017/01/26 | 1,320 | 1,329 | 1,319 | 1,323 | +5 | +0.4% | 17,100 |
| 2017/01/25 | 1,309 | 1,319 | 1,308 | 1,318 | +10 | +0.8% | 13,900 |
| 2017/01/24 | 1,319 | 1,322 | 1,305 | 1,308 | -15 | -1.1% | 22,700 |
| 2017/01/23 | 1,323 | 1,325 | 1,315 | 1,323 | +4 | +0.3% | 11,600 |
| 2017/01/20 | 1,316 | 1,322 | 1,315 | 1,319 | +3 | +0.2% | 7,600 |
| 2017/01/19 | 1,309 | 1,319 | 1,309 | 1,316 | +7 | +0.5% | 8,000 |
| 2017/01/18 | 1,308 | 1,314 | 1,305 | 1,309 | -7 | -0.5% | 14,000 |
| 2017/01/17 | 1,335 | 1,340 | 1,306 | 1,316 | -26 | -1.9% | 31,200 |
| 2017/01/16 | 1,354 | 1,356 | 1,339 | 1,342 | -6 | -0.4% | 26,100 |
| 2017/01/13 | 1,341 | 1,360 | 1,341 | 1,348 | +6 | +0.4% | 23,000 |
| 2017/01/12 | 1,351 | 1,355 | 1,342 | 1,342 | -9 | -0.7% | 19,800 |
| 2017/01/11 | 1,343 | 1,355 | 1,337 | 1,351 | +11 | +0.8% | 31,600 |
| 2017/01/10 | 1,328 | 1,344 | 1,326 | 1,340 | +14 | +1.1% | 28,300 |
| 2017/01/06 | 1,333 | 1,334 | 1,325 | 1,326 | -7 | -0.5% | 21,500 |
| 2017/01/05 | 1,308 | 1,333 | 1,307 | 1,333 | +25 | +1.9% | 35,000 |
| 2017/01/04 | 1,300 | 1,312 | 1,300 | 1,308 | +8 | +0.6% | 16,700 |
| 2016/12/30 | 1,290 | 1,305 | 1,290 | 1,300 | -8 | -0.6% | 13,200 |
| 2016/12/29 | 1,307 | 1,312 | 1,301 | 1,308 | +1 | +0.1% | 18,300 |
| 2016/12/28 | 1,284 | 1,314 | 1,284 | 1,307 | +9 | +0.7% | 21,300 |
| 2016/12/27 | 1,283 | 1,299 | 1,272 | 1,298 | +14 | +1.1% | 35,700 |
| 2016/12/26 | 1,300 | 1,300 | 1,281 | 1,284 | -16 | -1.2% | 24,700 |
| 2016/12/22 | 1,310 | 1,310 | 1,299 | 1,300 | -10 | -0.8% | 20,900 |
| 2016/12/21 | 1,308 | 1,313 | 1,305 | 1,310 | -2 | -0.2% | 25,700 |
| 2016/12/20 | 1,314 | 1,315 | 1,306 | 1,312 | -2 | -0.2% | 16,600 |
| 2016/12/19 | 1,310 | 1,314 | 1,303 | 1,314 | +4 | +0.3% | 23,900 |
| 2016/12/16 | 1,315 | 1,315 | 1,305 | 1,310 | +3 | +0.2% | 28,800 |
| 2016/12/15 | 1,301 | 1,314 | 1,300 | 1,307 | -7 | -0.5% | 22,400 |
2001～
2050
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
