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 |
|---|---|---|---|---|---|---|---|
| 2013/12/13 | 1,234 | 1,242 | 1,234 | 1,240 | +4 | +0.3% | 20,400 |
| 2013/12/12 | 1,244 | 1,244 | 1,231 | 1,236 | -4 | -0.3% | 32,500 |
| 2013/12/11 | 1,243 | 1,244 | 1,240 | 1,240 | -3 | -0.2% | 16,300 |
| 2013/12/10 | 1,240 | 1,247 | 1,239 | 1,243 | +4 | +0.3% | 32,600 |
| 2013/12/09 | 1,255 | 1,255 | 1,236 | 1,239 | +5 | +0.4% | 38,700 |
| 2013/12/06 | 1,250 | 1,250 | 1,234 | 1,234 | -11 | -0.9% | 28,600 |
| 2013/12/05 | 1,250 | 1,251 | 1,245 | 1,245 | -6 | -0.5% | 23,600 |
| 2013/12/04 | 1,252 | 1,252 | 1,246 | 1,251 | ±0 | ±0% | 24,400 |
| 2013/12/03 | 1,250 | 1,253 | 1,247 | 1,251 | +4 | +0.3% | 22,000 |
| 2013/12/02 | 1,245 | 1,249 | 1,243 | 1,247 | +7 | +0.6% | 22,600 |
| 2013/11/29 | 1,237 | 1,243 | 1,237 | 1,240 | ±0 | ±0% | 11,200 |
| 2013/11/28 | 1,249 | 1,249 | 1,236 | 1,240 | -3 | -0.2% | 15,600 |
| 2013/11/27 | 1,245 | 1,248 | 1,234 | 1,243 | +2 | +0.2% | 46,000 |
| 2013/11/26 | 1,240 | 1,245 | 1,236 | 1,241 | +5 | +0.4% | 27,500 |
| 2013/11/25 | 1,250 | 1,250 | 1,232 | 1,236 | -3 | -0.2% | 62,400 |
| 2013/11/22 | 1,234 | 1,239 | 1,228 | 1,239 | +5 | +0.4% | 27,600 |
| 2013/11/21 | 1,224 | 1,235 | 1,224 | 1,234 | +8 | +0.7% | 19,000 |
| 2013/11/20 | 1,226 | 1,234 | 1,225 | 1,226 | -4 | -0.3% | 27,600 |
| 2013/11/19 | 1,233 | 1,237 | 1,230 | 1,230 | -6 | -0.5% | 20,200 |
| 2013/11/18 | 1,237 | 1,239 | 1,233 | 1,236 | +3 | +0.2% | 28,100 |
| 2013/11/15 | 1,228 | 1,238 | 1,220 | 1,233 | +14 | +1.1% | 41,200 |
| 2013/11/14 | 1,220 | 1,221 | 1,216 | 1,219 | +1 | +0.1% | 15,300 |
| 2013/11/13 | 1,213 | 1,220 | 1,213 | 1,218 | ±0 | ±0% | 16,500 |
| 2013/11/12 | 1,215 | 1,225 | 1,213 | 1,218 | +6 | +0.5% | 40,600 |
| 2013/11/11 | 1,220 | 1,220 | 1,212 | 1,212 | +2 | +0.2% | 11,500 |
| 2013/11/08 | 1,213 | 1,213 | 1,209 | 1,210 | -4 | -0.3% | 12,600 |
| 2013/11/07 | 1,214 | 1,216 | 1,208 | 1,214 | ±0 | ±0% | 30,000 |
| 2013/11/06 | 1,205 | 1,214 | 1,204 | 1,214 | +6 | +0.5% | 30,400 |
| 2013/11/05 | 1,203 | 1,211 | 1,200 | 1,208 | +9 | +0.8% | 35,500 |
| 2013/11/01 | 1,219 | 1,219 | 1,195 | 1,199 | -21 | -1.7% | 57,800 |
| 2013/10/31 | 1,220 | 1,221 | 1,214 | 1,220 | +4 | +0.3% | 58,200 |
| 2013/10/30 | 1,218 | 1,220 | 1,212 | 1,216 | ±0 | ±0% | 30,900 |
| 2013/10/29 | 1,218 | 1,220 | 1,215 | 1,216 | -2 | -0.2% | 10,100 |
| 2013/10/28 | 1,222 | 1,223 | 1,214 | 1,218 | -3 | -0.2% | 25,600 |
| 2013/10/25 | 1,223 | 1,227 | 1,216 | 1,221 | ±0 | ±0% | 27,500 |
| 2013/10/24 | 1,218 | 1,224 | 1,212 | 1,221 | +8 | +0.7% | 42,900 |
| 2013/10/23 | 1,211 | 1,213 | 1,207 | 1,213 | +2 | +0.2% | 58,800 |
| 2013/10/22 | 1,213 | 1,214 | 1,211 | 1,211 | -3 | -0.2% | 43,400 |
| 2013/10/21 | 1,220 | 1,222 | 1,214 | 1,214 | -6 | -0.5% | 32,100 |
| 2013/10/18 | 1,218 | 1,222 | 1,218 | 1,220 | +2 | +0.2% | 12,300 |
| 2013/10/17 | 1,219 | 1,223 | 1,215 | 1,218 | +5 | +0.4% | 29,600 |
| 2013/10/16 | 1,220 | 1,223 | 1,213 | 1,213 | -8 | -0.7% | 21,200 |
| 2013/10/15 | 1,219 | 1,226 | 1,217 | 1,221 | +2 | +0.2% | 48,100 |
| 2013/10/11 | 1,222 | 1,226 | 1,215 | 1,219 | -1 | -0.1% | 32,700 |
| 2013/10/10 | 1,229 | 1,231 | 1,220 | 1,220 | -10 | -0.8% | 16,800 |
| 2013/10/09 | 1,205 | 1,238 | 1,203 | 1,230 | +23 | +1.9% | 38,000 |
| 2013/10/08 | 1,198 | 1,207 | 1,192 | 1,207 | +4 | +0.3% | 39,400 |
| 2013/10/07 | 1,212 | 1,212 | 1,202 | 1,203 | -10 | -0.8% | 27,000 |
| 2013/10/04 | 1,210 | 1,217 | 1,206 | 1,213 | +2 | +0.2% | 38,500 |
| 2013/10/03 | 1,213 | 1,217 | 1,211 | 1,211 | -10 | -0.8% | 21,500 |
2851～
2900
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
