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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,267 | 1,286 | 1,266 | 1,276 | -10 | -0.8% | 20,900 |
| 2014/07/04 | 1,292 | 1,292 | 1,283 | 1,286 | +2 | +0.2% | 8,900 |
| 2014/07/03 | 1,289 | 1,292 | 1,281 | 1,284 | -5 | -0.4% | 8,700 |
| 2014/07/02 | 1,270 | 1,289 | 1,266 | 1,289 | +26 | +2.1% | 40,100 |
| 2014/07/01 | 1,261 | 1,267 | 1,261 | 1,263 | +2 | +0.2% | 15,600 |
| 2014/06/30 | 1,256 | 1,262 | 1,256 | 1,261 | -1 | -0.1% | 15,900 |
| 2014/06/27 | 1,265 | 1,269 | 1,251 | 1,262 | -1 | -0.1% | 20,800 |
| 2014/06/26 | 1,259 | 1,264 | 1,250 | 1,263 | +3 | +0.2% | 15,100 |
| 2014/06/25 | 1,252 | 1,264 | 1,252 | 1,260 | +11 | +0.9% | 19,400 |
| 2014/06/24 | 1,242 | 1,249 | 1,240 | 1,249 | +6 | +0.5% | 19,200 |
| 2014/06/23 | 1,240 | 1,245 | 1,237 | 1,243 | ±0 | ±0% | 18,500 |
| 2014/06/20 | 1,235 | 1,243 | 1,233 | 1,243 | +10 | +0.8% | 14,100 |
| 2014/06/19 | 1,233 | 1,240 | 1,233 | 1,233 | ±0 | ±0% | 14,000 |
| 2014/06/18 | 1,232 | 1,237 | 1,231 | 1,233 | -1 | -0.1% | 15,900 |
| 2014/06/17 | 1,235 | 1,237 | 1,230 | 1,234 | -1 | -0.1% | 13,300 |
| 2014/06/16 | 1,240 | 1,243 | 1,227 | 1,235 | -7 | -0.6% | 16,300 |
| 2014/06/13 | 1,233 | 1,243 | 1,228 | 1,242 | +7 | +0.6% | 16,000 |
| 2014/06/12 | 1,240 | 1,240 | 1,231 | 1,235 | -6 | -0.5% | 15,200 |
| 2014/06/11 | 1,238 | 1,246 | 1,230 | 1,241 | -3 | -0.2% | 22,400 |
| 2014/06/10 | 1,238 | 1,245 | 1,220 | 1,244 | +5 | +0.4% | 20,400 |
| 2014/06/09 | 1,227 | 1,245 | 1,227 | 1,239 | +14 | +1.1% | 13,800 |
| 2014/06/06 | 1,236 | 1,236 | 1,215 | 1,225 | -13 | -1.1% | 21,200 |
| 2014/06/05 | 1,235 | 1,244 | 1,180 | 1,238 | +5 | +0.4% | 33,900 |
| 2014/06/04 | 1,214 | 1,239 | 1,211 | 1,233 | +23 | +1.9% | 47,000 |
| 2014/06/03 | 1,207 | 1,213 | 1,205 | 1,210 | +10 | +0.8% | 19,000 |
| 2014/06/02 | 1,200 | 1,208 | 1,199 | 1,200 | +1 | +0.1% | 18,600 |
| 2014/05/30 | 1,191 | 1,199 | 1,185 | 1,199 | +8 | +0.7% | 19,900 |
| 2014/05/29 | 1,185 | 1,191 | 1,183 | 1,191 | +9 | +0.8% | 16,800 |
| 2014/05/28 | 1,175 | 1,186 | 1,175 | 1,182 | +9 | +0.8% | 18,100 |
| 2014/05/27 | 1,174 | 1,176 | 1,168 | 1,173 | +5 | +0.4% | 8,800 |
| 2014/05/26 | 1,169 | 1,180 | 1,167 | 1,168 | +1 | +0.1% | 15,700 |
| 2014/05/23 | 1,172 | 1,175 | 1,166 | 1,167 | -4 | -0.3% | 12,200 |
| 2014/05/22 | 1,178 | 1,178 | 1,158 | 1,171 | +18 | +1.6% | 20,400 |
| 2014/05/21 | 1,178 | 1,179 | 1,145 | 1,153 | -21 | -1.8% | 38,200 |
| 2014/05/20 | 1,157 | 1,175 | 1,148 | 1,174 | +29 | +2.5% | 32,700 |
| 2014/05/19 | 1,140 | 1,160 | 1,134 | 1,145 | +6 | +0.5% | 30,700 |
| 2014/05/16 | 1,129 | 1,140 | 1,120 | 1,139 | +10 | +0.9% | 15,800 |
| 2014/05/15 | 1,128 | 1,133 | 1,123 | 1,129 | +1 | +0.1% | 14,800 |
| 2014/05/14 | 1,116 | 1,128 | 1,114 | 1,128 | +15 | +1.3% | 18,400 |
| 2014/05/13 | 1,113 | 1,119 | 1,107 | 1,113 | +3 | +0.3% | 16,000 |
| 2014/05/12 | 1,113 | 1,122 | 1,110 | 1,110 | +10 | +0.9% | 31,200 |
| 2014/05/09 | 1,102 | 1,108 | 1,100 | 1,100 | ±0 | ±0% | 9,200 |
| 2014/05/08 | 1,107 | 1,115 | 1,100 | 1,100 | -6 | -0.5% | 13,100 |
| 2014/05/07 | 1,111 | 1,119 | 1,106 | 1,106 | -5 | -0.5% | 12,200 |
| 2014/05/02 | 1,112 | 1,115 | 1,108 | 1,111 | +1 | +0.1% | 10,000 |
| 2014/05/01 | 1,105 | 1,111 | 1,105 | 1,110 | +5 | +0.5% | 6,300 |
| 2014/04/30 | 1,106 | 1,115 | 1,104 | 1,105 | -5 | -0.5% | 8,400 |
| 2014/04/28 | 1,109 | 1,144 | 1,108 | 1,110 | +1 | +0.1% | 6,600 |
| 2014/04/25 | 1,110 | 1,113 | 1,101 | 1,109 | ±0 | ±0% | 9,300 |
| 2014/04/24 | 1,110 | 1,111 | 1,107 | 1,109 | ±0 | ±0% | 7,300 |
2651～
2700
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 | - | - | 5.30% | 9.85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 |
| 前澤給 | 123,400円 | - | - | 4.62% | 10.76倍 | 0.65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 | - | - | 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 | - | - | 1.81% | 17.49倍 | 1.53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 | - | - | 2.94% | 17.78倍 | 0.35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
