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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 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 |
| 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 |
2701～
2750
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
