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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 1,433 | 1,443 | 1,430 | 1,441 | +11 | +0.8% | 15,000 |
| 2015/08/04 | 1,429 | 1,437 | 1,429 | 1,430 | -2 | -0.1% | 6,200 |
| 2015/08/03 | 1,439 | 1,442 | 1,432 | 1,432 | -1 | -0.1% | 15,500 |
| 2015/07/31 | 1,430 | 1,434 | 1,427 | 1,433 | -12 | -0.8% | 29,300 |
| 2015/07/30 | 1,429 | 1,445 | 1,429 | 1,445 | +17 | +1.2% | 19,800 |
| 2015/07/29 | 1,433 | 1,433 | 1,424 | 1,428 | +5 | +0.4% | 8,400 |
| 2015/07/28 | 1,425 | 1,430 | 1,421 | 1,423 | -10 | -0.7% | 11,500 |
| 2015/07/27 | 1,435 | 1,435 | 1,428 | 1,433 | +5 | +0.4% | 3,500 |
| 2015/07/24 | 1,432 | 1,435 | 1,428 | 1,428 | -6 | -0.4% | 16,700 |
| 2015/07/23 | 1,437 | 1,439 | 1,432 | 1,434 | -3 | -0.2% | 7,500 |
| 2015/07/22 | 1,436 | 1,440 | 1,431 | 1,437 | -6 | -0.4% | 11,100 |
| 2015/07/21 | 1,436 | 1,443 | 1,434 | 1,443 | +8 | +0.6% | 7,000 |
| 2015/07/17 | 1,449 | 1,449 | 1,434 | 1,435 | -7 | -0.5% | 5,700 |
| 2015/07/16 | 1,446 | 1,447 | 1,434 | 1,442 | -4 | -0.3% | 10,800 |
| 2015/07/15 | 1,444 | 1,449 | 1,429 | 1,446 | +2 | +0.1% | 11,500 |
| 2015/07/14 | 1,425 | 1,448 | 1,418 | 1,444 | +32 | +2.3% | 13,000 |
| 2015/07/13 | 1,406 | 1,419 | 1,406 | 1,412 | +11 | +0.8% | 8,400 |
| 2015/07/10 | 1,423 | 1,423 | 1,399 | 1,401 | ±0 | ±0% | 14,200 |
| 2015/07/09 | 1,392 | 1,409 | 1,374 | 1,401 | -16 | -1.1% | 41,700 |
| 2015/07/08 | 1,440 | 1,445 | 1,407 | 1,417 | -21 | -1.5% | 51,000 |
| 2015/07/07 | 1,452 | 1,452 | 1,427 | 1,438 | +11 | +0.8% | 20,700 |
| 2015/07/06 | 1,441 | 1,459 | 1,427 | 1,427 | -17 | -1.2% | 34,800 |
| 2015/07/03 | 1,458 | 1,459 | 1,441 | 1,444 | -9 | -0.6% | 22,900 |
| 2015/07/02 | 1,452 | 1,460 | 1,451 | 1,453 | +2 | +0.1% | 16,500 |
| 2015/07/01 | 1,452 | 1,460 | 1,451 | 1,451 | ±0 | ±0% | 19,600 |
| 2015/06/30 | 1,445 | 1,461 | 1,442 | 1,451 | +2 | +0.1% | 17,000 |
| 2015/06/29 | 1,455 | 1,455 | 1,448 | 1,449 | -13 | -0.9% | 30,800 |
| 2015/06/26 | 1,462 | 1,470 | 1,460 | 1,462 | -4 | -0.3% | 6,100 |
| 2015/06/25 | 1,463 | 1,468 | 1,461 | 1,466 | +5 | +0.3% | 4,100 |
| 2015/06/24 | 1,462 | 1,470 | 1,460 | 1,461 | ±0 | ±0% | 9,900 |
| 2015/06/23 | 1,463 | 1,468 | 1,461 | 1,461 | +1 | +0.1% | 7,100 |
| 2015/06/22 | 1,458 | 1,469 | 1,457 | 1,460 | +2 | +0.1% | 10,000 |
| 2015/06/19 | 1,456 | 1,469 | 1,456 | 1,458 | +2 | +0.1% | 13,900 |
| 2015/06/18 | 1,465 | 1,474 | 1,456 | 1,456 | -9 | -0.6% | 37,300 |
| 2015/06/17 | 1,453 | 1,490 | 1,450 | 1,465 | +12 | +0.8% | 24,800 |
| 2015/06/16 | 1,465 | 1,465 | 1,445 | 1,453 | -12 | -0.8% | 41,500 |
| 2015/06/15 | 1,470 | 1,471 | 1,460 | 1,465 | +3 | +0.2% | 9,100 |
| 2015/06/12 | 1,463 | 1,474 | 1,460 | 1,462 | -3 | -0.2% | 12,800 |
| 2015/06/11 | 1,464 | 1,480 | 1,462 | 1,465 | -4 | -0.3% | 12,200 |
| 2015/06/10 | 1,466 | 1,481 | 1,465 | 1,469 | -3 | -0.2% | 15,100 |
| 2015/06/09 | 1,479 | 1,483 | 1,466 | 1,472 | ±0 | ±0% | 18,400 |
| 2015/06/08 | 1,478 | 1,481 | 1,472 | 1,472 | -2 | -0.1% | 10,900 |
| 2015/06/05 | 1,467 | 1,480 | 1,467 | 1,474 | +2 | +0.1% | 16,400 |
| 2015/06/04 | 1,474 | 1,474 | 1,466 | 1,472 | +4 | +0.3% | 4,300 |
| 2015/06/03 | 1,463 | 1,475 | 1,460 | 1,468 | -3 | -0.2% | 11,900 |
| 2015/06/02 | 1,469 | 1,478 | 1,462 | 1,471 | +10 | +0.7% | 22,800 |
| 2015/06/01 | 1,461 | 1,471 | 1,459 | 1,461 | ±0 | ±0% | 27,600 |
| 2015/05/29 | 1,470 | 1,470 | 1,461 | 1,461 | -7 | -0.5% | 18,000 |
| 2015/05/28 | 1,463 | 1,470 | 1,463 | 1,468 | +3 | +0.2% | 9,700 |
| 2015/05/27 | 1,470 | 1,470 | 1,462 | 1,465 | ±0 | ±0% | 12,300 |
2451～
2500
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
