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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 83,400 | 83,900 | 83,300 | 83,400 | +200 | +0.2% | 38 |
2010/06/23 | 84,300 | 84,300 | 83,100 | 83,200 | -1,200 | -1.4% | 249 |
2010/06/22 | 84,500 | 84,900 | 84,100 | 84,400 | -500 | -0.6% | 56 |
2010/06/21 | 84,600 | 85,100 | 84,400 | 84,900 | +400 | +0.5% | 48 |
2010/06/18 | 84,700 | 84,800 | 84,400 | 84,500 | -500 | -0.6% | 50 |
2010/06/17 | 84,800 | 85,100 | 84,800 | 85,000 | +300 | +0.4% | 66 |
2010/06/16 | 85,000 | 85,500 | 84,700 | 84,700 | -200 | -0.2% | 50 |
2010/06/15 | 84,800 | 85,000 | 84,500 | 84,900 | +400 | +0.5% | 32 |
2010/06/14 | 84,300 | 84,900 | 84,200 | 84,500 | +300 | +0.4% | 42 |
2010/06/11 | 85,600 | 85,600 | 84,100 | 84,200 | -1,500 | -1.8% | 117 |
2010/06/10 | 84,100 | 85,700 | 84,100 | 85,700 | +1,300 | +1.5% | 107 |
2010/06/09 | 83,800 | 84,400 | 83,100 | 84,400 | +200 | +0.2% | 137 |
2010/06/08 | 84,200 | 85,700 | 83,500 | 84,200 | -600 | -0.7% | 151 |
2010/06/07 | 85,700 | 85,800 | 84,800 | 84,800 | -1,200 | -1.4% | 121 |
2010/06/04 | 86,500 | 86,500 | 85,400 | 86,000 | +100 | +0.1% | 38 |
2010/06/03 | 86,100 | 87,000 | 85,100 | 85,900 | ±0 | ±0% | 101 |
2010/06/02 | 85,900 | 85,900 | 85,100 | 85,900 | -100 | -0.1% | 50 |
2010/06/01 | 86,700 | 86,700 | 85,500 | 86,000 | -600 | -0.7% | 37 |
2010/05/31 | 86,700 | 86,800 | 85,300 | 86,600 | +400 | +0.5% | 32 |
2010/05/28 | 85,000 | 86,200 | 84,600 | 86,200 | +1,500 | +1.8% | 44 |
2010/05/27 | 84,000 | 85,000 | 82,700 | 84,700 | +700 | +0.8% | 182 |
2010/05/26 | 84,100 | 84,300 | 83,200 | 84,000 | -600 | -0.7% | 241 |
2010/05/25 | 85,000 | 85,200 | 84,500 | 84,600 | -600 | -0.7% | 122 |
2010/05/24 | 86,800 | 86,800 | 85,000 | 85,200 | -100 | -0.1% | 336 |
2010/05/21 | 85,700 | 85,800 | 85,300 | 85,300 | -1,200 | -1.4% | 275 |
2010/05/20 | 87,600 | 87,600 | 86,200 | 86,500 | -1,200 | -1.4% | 82 |
2010/05/19 | 87,800 | 88,500 | 87,700 | 87,700 | -1,700 | -1.9% | 132 |
2010/05/18 | 88,100 | 89,800 | 87,700 | 89,400 | +1,000 | +1.1% | 140 |
2010/05/17 | 90,000 | 90,100 | 88,200 | 88,400 | -3,300 | -3.6% | 135 |
2010/05/14 | 87,600 | 92,100 | 87,600 | 91,700 | +5,700 | +6.6% | 716 |
2010/05/13 | 87,800 | 87,900 | 85,900 | 86,000 | -1,300 | -1.5% | 210 |
2010/05/12 | 86,300 | 87,600 | 86,200 | 87,300 | +700 | +0.8% | 133 |
2010/05/11 | 88,100 | 88,500 | 86,600 | 86,600 | -1,200 | -1.4% | 142 |
2010/05/10 | 86,000 | 88,000 | 86,000 | 87,800 | +1,000 | +1.2% | 226 |
2010/05/07 | 87,300 | 87,900 | 86,600 | 86,800 | -2,000 | -2.3% | 198 |
2010/05/06 | 89,400 | 89,400 | 88,500 | 88,800 | -1,000 | -1.1% | 257 |
2010/04/30 | 90,300 | 90,300 | 89,400 | 89,800 | -500 | -0.6% | 247 |
2010/04/28 | 91,200 | 91,200 | 89,500 | 90,300 | -1,600 | -1.7% | 261 |
2010/04/27 | 93,000 | 93,000 | 91,100 | 91,900 | -500 | -0.5% | 152 |
2010/04/26 | 92,900 | 93,600 | 92,100 | 92,400 | -300 | -0.3% | 165 |
2010/04/23 | 92,500 | 93,000 | 92,400 | 92,700 | +300 | +0.3% | 163 |
2010/04/22 | 92,400 | 92,500 | 91,600 | 92,400 | +400 | +0.4% | 79 |
2010/04/21 | 91,700 | 92,000 | 91,300 | 92,000 | +800 | +0.9% | 141 |
2010/04/20 | 91,600 | 92,300 | 91,200 | 91,200 | -400 | -0.4% | 231 |
2010/04/19 | 91,800 | 92,000 | 91,600 | 91,600 | -100 | -0.1% | 65 |
2010/04/16 | 92,200 | 92,200 | 91,600 | 91,700 | -500 | -0.5% | 45 |
2010/04/15 | 92,000 | 92,300 | 91,500 | 92,200 | +200 | +0.2% | 162 |
2010/04/14 | 91,500 | 92,100 | 91,400 | 92,000 | +500 | +0.5% | 73 |
2010/04/13 | 92,000 | 92,100 | 91,100 | 91,500 | -900 | -1% | 93 |
2010/04/12 | 92,400 | 92,500 | 92,100 | 92,400 | +300 | +0.3% | 77 |
3401~
3450
件表示中 / 3457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 | 119,400円 | +0.1% | +1.6% | 4.61% | 6.74倍 | 0.58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 | 136,600円 | -0.0% | +5.1% | 3.07% | 16.28倍 | 0.74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。住宅設備強化。M&Aにも積極姿勢 |
中野冷 | 579,000円 | +0.6% | -3.4% | 2.88% | 17.42倍 | 1.14倍 |
|
冷凍ショーケース、同工事大手。セブン&アイグループに強い。中国展開。配当性向50%に変更 |
ヒラノテク | 187,900円 | -6.3% | -11.6% | 4.79% | 13.52倍 | 0.74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 |
西部技研 | 135,000円 | +16.3% | +5.0% | 5.19% | 7.56倍 | 1.03倍 |
|
工場向け空調設備メーカー。湿気を吸着する除湿機と揮発性有機化合物(VOC)濃縮装置主力 |
市場注目の銘柄
チャート関連のコラム