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 |
|---|---|---|---|---|---|---|---|
| 2014/09/17 | 1,290 | 1,293 | 1,285 | 1,289 | +4 | +0.3% | 14,200 |
| 2014/09/16 | 1,291 | 1,295 | 1,272 | 1,285 | -7 | -0.5% | 43,600 |
| 2014/09/12 | 1,295 | 1,299 | 1,289 | 1,292 | -3 | -0.2% | 17,400 |
| 2014/09/11 | 1,295 | 1,305 | 1,293 | 1,295 | ±0 | ±0% | 32,400 |
| 2014/09/10 | 1,279 | 1,295 | 1,277 | 1,295 | +12 | +0.9% | 25,600 |
| 2014/09/09 | 1,284 | 1,285 | 1,272 | 1,283 | -1 | -0.1% | 29,000 |
| 2014/09/08 | 1,280 | 1,284 | 1,265 | 1,284 | +6 | +0.5% | 63,000 |
| 2014/09/05 | 1,255 | 1,279 | 1,255 | 1,278 | +32 | +2.6% | 84,500 |
| 2014/09/04 | 1,246 | 1,250 | 1,242 | 1,246 | +1 | +0.1% | 32,800 |
| 2014/09/03 | 1,250 | 1,250 | 1,242 | 1,245 | -6 | -0.5% | 30,800 |
| 2014/09/02 | 1,243 | 1,251 | 1,243 | 1,251 | +10 | +0.8% | 24,900 |
| 2014/09/01 | 1,237 | 1,244 | 1,234 | 1,241 | +3 | +0.2% | 45,700 |
| 2014/08/29 | 1,239 | 1,244 | 1,236 | 1,238 | -1 | -0.1% | 24,600 |
| 2014/08/28 | 1,254 | 1,254 | 1,239 | 1,239 | -14 | -1.1% | 29,600 |
| 2014/08/27 | 1,242 | 1,253 | 1,240 | 1,253 | +15 | +1.2% | 27,600 |
| 2014/08/26 | 1,241 | 1,242 | 1,237 | 1,238 | -3 | -0.2% | 22,700 |
| 2014/08/25 | 1,236 | 1,245 | 1,236 | 1,241 | +3 | +0.2% | 12,100 |
| 2014/08/22 | 1,237 | 1,242 | 1,235 | 1,238 | -2 | -0.2% | 39,400 |
| 2014/08/21 | 1,237 | 1,242 | 1,234 | 1,240 | +3 | +0.2% | 29,100 |
| 2014/08/20 | 1,245 | 1,247 | 1,237 | 1,237 | -6 | -0.5% | 33,900 |
| 2014/08/19 | 1,248 | 1,250 | 1,243 | 1,243 | +1 | +0.1% | 22,600 |
| 2014/08/18 | 1,237 | 1,246 | 1,234 | 1,242 | +8 | +0.6% | 18,300 |
| 2014/08/15 | 1,240 | 1,244 | 1,234 | 1,234 | -6 | -0.5% | 31,800 |
| 2014/08/14 | 1,236 | 1,247 | 1,235 | 1,240 | +7 | +0.6% | 27,100 |
| 2014/08/13 | 1,236 | 1,239 | 1,233 | 1,233 | -2 | -0.2% | 25,700 |
| 2014/08/12 | 1,245 | 1,245 | 1,235 | 1,235 | -10 | -0.8% | 26,300 |
| 2014/08/11 | 1,232 | 1,279 | 1,232 | 1,245 | +10 | +0.8% | 94,400 |
| 2014/08/08 | 1,250 | 1,250 | 1,233 | 1,235 | -26 | -2.1% | 62,600 |
| 2014/08/07 | 1,266 | 1,268 | 1,256 | 1,261 | -5 | -0.4% | 22,000 |
| 2014/08/06 | 1,285 | 1,288 | 1,265 | 1,266 | -29 | -2.2% | 57,700 |
| 2014/08/05 | 1,310 | 1,314 | 1,295 | 1,295 | -15 | -1.1% | 28,100 |
| 2014/08/04 | 1,312 | 1,318 | 1,300 | 1,310 | ±0 | ±0% | 19,400 |
| 2014/08/01 | 1,298 | 1,319 | 1,298 | 1,310 | -14 | -1.1% | 31,800 |
| 2014/07/31 | 1,320 | 1,328 | 1,297 | 1,324 | -29 | -2.1% | 103,900 |
| 2014/07/30 | 1,345 | 1,360 | 1,321 | 1,353 | +14 | +1% | 49,500 |
| 2014/07/29 | 1,324 | 1,342 | 1,321 | 1,339 | +18 | +1.4% | 45,300 |
| 2014/07/28 | 1,302 | 1,330 | 1,300 | 1,321 | +28 | +2.2% | 53,900 |
| 2014/07/25 | 1,287 | 1,293 | 1,281 | 1,293 | +14 | +1.1% | 21,000 |
| 2014/07/24 | 1,278 | 1,281 | 1,277 | 1,279 | -1 | -0.1% | 19,000 |
| 2014/07/23 | 1,283 | 1,286 | 1,280 | 1,280 | -1 | -0.1% | 7,100 |
| 2014/07/22 | 1,276 | 1,285 | 1,276 | 1,281 | +6 | +0.5% | 24,700 |
| 2014/07/18 | 1,267 | 1,285 | 1,267 | 1,275 | -11 | -0.9% | 18,600 |
| 2014/07/17 | 1,291 | 1,293 | 1,282 | 1,286 | -3 | -0.2% | 16,300 |
| 2014/07/16 | 1,277 | 1,291 | 1,277 | 1,289 | +10 | +0.8% | 19,600 |
| 2014/07/15 | 1,283 | 1,286 | 1,275 | 1,279 | -1 | -0.1% | 13,100 |
| 2014/07/14 | 1,266 | 1,284 | 1,264 | 1,280 | +12 | +0.9% | 7,700 |
| 2014/07/11 | 1,270 | 1,272 | 1,252 | 1,268 | -2 | -0.2% | 13,700 |
| 2014/07/10 | 1,270 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 8,700 |
| 2014/07/09 | 1,275 | 1,277 | 1,267 | 1,270 | -9 | -0.7% | 8,300 |
| 2014/07/08 | 1,286 | 1,286 | 1,275 | 1,279 | +3 | +0.2% | 11,900 |
2601～
2650
件表示中 / 3698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 | 103,700円 | +5.5% | -6.0% | 5.30% | 9.85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 |
| 前澤給 | 123,400円 | +1.1% | -27.5% | 4.05% | 12.80倍 | 0.64倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 小池工 | 115,600円 | -0.4% | -7.4% | 4.15% | 7.62倍 | 0.57倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 鈴茂器工 | 182,500円 | +14.8% | +5.0% | 1.92% | 15.80倍 | 1.48倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 井関農 | 102,200円 | +1.2% | +14.1% | 2.94% | 17.78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
