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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,269 | 1,276 | 1,260 | 1,260 | ±0 | ±0% | 29,200 |
| 2024/07/04 | 1,270 | 1,279 | 1,260 | 1,260 | +5 | +0.4% | 39,700 |
| 2024/07/03 | 1,270 | 1,270 | 1,253 | 1,255 | -11 | -0.9% | 31,200 |
| 2024/07/02 | 1,268 | 1,270 | 1,253 | 1,266 | +3 | +0.2% | 49,500 |
| 2024/07/01 | 1,236 | 1,265 | 1,236 | 1,263 | +30 | +2.4% | 70,900 |
| 2024/06/28 | 1,242 | 1,242 | 1,225 | 1,233 | -4 | -0.3% | 25,300 |
| 2024/06/27 | 1,236 | 1,247 | 1,228 | 1,237 | +1 | +0.1% | 24,100 |
| 2024/06/26 | 1,254 | 1,254 | 1,236 | 1,236 | -15 | -1.2% | 43,300 |
| 2024/06/25 | 1,259 | 1,263 | 1,249 | 1,251 | -2 | -0.2% | 39,100 |
| 2024/06/24 | 1,248 | 1,259 | 1,241 | 1,253 | +14 | +1.1% | 81,800 |
| 2024/06/21 | 1,227 | 1,242 | 1,227 | 1,239 | +17 | +1.4% | 26,900 |
| 2024/06/20 | 1,216 | 1,226 | 1,212 | 1,222 | +6 | +0.5% | 30,200 |
| 2024/06/19 | 1,237 | 1,245 | 1,208 | 1,216 | -23 | -1.9% | 96,700 |
| 2024/06/18 | 1,235 | 1,239 | 1,224 | 1,239 | +23 | +1.9% | 93,000 |
| 2024/06/17 | 1,241 | 1,241 | 1,208 | 1,216 | -29 | -2.3% | 131,400 |
| 2024/06/14 | 1,227 | 1,246 | 1,227 | 1,245 | +14 | +1.1% | 45,900 |
| 2024/06/13 | 1,229 | 1,248 | 1,227 | 1,231 | +6 | +0.5% | 111,500 |
| 2024/06/12 | 1,219 | 1,227 | 1,217 | 1,225 | +12 | +1% | 57,800 |
| 2024/06/11 | 1,210 | 1,218 | 1,208 | 1,213 | +4 | +0.3% | 44,200 |
| 2024/06/10 | 1,180 | 1,209 | 1,179 | 1,209 | +32 | +2.7% | 67,800 |
| 2024/06/07 | 1,158 | 1,177 | 1,158 | 1,177 | +11 | +0.9% | 31,600 |
| 2024/06/06 | 1,170 | 1,170 | 1,154 | 1,166 | -4 | -0.3% | 83,400 |
| 2024/06/05 | 1,173 | 1,182 | 1,167 | 1,170 | -2 | -0.2% | 42,000 |
| 2024/06/04 | 1,174 | 1,179 | 1,169 | 1,172 | -13 | -1.1% | 41,300 |
| 2024/06/03 | 1,180 | 1,197 | 1,168 | 1,185 | +28 | +2.4% | 127,100 |
| 2024/05/31 | 1,139 | 1,167 | 1,138 | 1,157 | +21 | +1.8% | 60,100 |
| 2024/05/30 | 1,137 | 1,147 | 1,130 | 1,136 | -11 | -1% | 86,400 |
| 2024/05/29 | 1,173 | 1,176 | 1,147 | 1,147 | -23 | -2% | 58,100 |
| 2024/05/28 | 1,160 | 1,179 | 1,156 | 1,170 | +11 | +0.9% | 71,900 |
| 2024/05/27 | 1,156 | 1,159 | 1,148 | 1,159 | +3 | +0.3% | 66,900 |
| 2024/05/24 | 1,146 | 1,169 | 1,140 | 1,156 | +1 | +0.1% | 60,200 |
| 2024/05/23 | 1,170 | 1,171 | 1,153 | 1,155 | -13 | -1.1% | 74,800 |
| 2024/05/22 | 1,176 | 1,181 | 1,168 | 1,168 | -15 | -1.3% | 80,700 |
| 2024/05/21 | 1,202 | 1,203 | 1,176 | 1,183 | -9 | -0.8% | 102,500 |
| 2024/05/20 | 1,193 | 1,203 | 1,187 | 1,192 | -2 | -0.2% | 100,000 |
| 2024/05/17 | 1,197 | 1,205 | 1,189 | 1,194 | -16 | -1.3% | 71,100 |
| 2024/05/16 | 1,217 | 1,217 | 1,192 | 1,210 | -7 | -0.6% | 89,600 |
| 2024/05/15 | 1,247 | 1,248 | 1,217 | 1,217 | -20 | -1.6% | 80,100 |
| 2024/05/14 | 1,245 | 1,250 | 1,231 | 1,237 | -10 | -0.8% | 113,200 |
| 2024/05/13 | 1,281 | 1,300 | 1,246 | 1,247 | -12 | -1% | 185,700 |
| 2024/05/10 | 1,268 | 1,274 | 1,243 | 1,259 | +7 | +0.6% | 109,300 |
| 2024/05/09 | 1,256 | 1,258 | 1,241 | 1,252 | -6 | -0.5% | 69,700 |
| 2024/05/08 | 1,263 | 1,267 | 1,256 | 1,258 | -2 | -0.2% | 38,000 |
| 2024/05/07 | 1,276 | 1,276 | 1,257 | 1,260 | +5 | +0.4% | 48,800 |
| 2024/05/02 | 1,275 | 1,280 | 1,255 | 1,255 | -23 | -1.8% | 74,800 |
| 2024/05/01 | 1,266 | 1,289 | 1,265 | 1,278 | +13 | +1% | 110,200 |
| 2024/04/30 | 1,300 | 1,309 | 1,262 | 1,265 | -103 | -7.5% | 410,700 |
| 2024/04/26 | 1,374 | 1,381 | 1,360 | 1,368 | -9 | -0.7% | 60,900 |
| 2024/04/25 | 1,390 | 1,393 | 1,377 | 1,377 | -17 | -1.2% | 23,600 |
| 2024/04/24 | 1,380 | 1,396 | 1,373 | 1,394 | +25 | +1.8% | 43,300 |
301～
350
件表示中 / 3792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 | 104,100円 | +5.5% | -6.0% | 5.28% | 9.90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 |
| 電業社 | 523,000円 | -0.3% | -8.8% | 3.44% | 9.85倍 | 0.78倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| ヒラノテク | 160,100円 | -30.7% | -15.5% | 5.25% | 22.03倍 | 0.64倍 |
|
塗工機・化工機が主力。高精度薄膜塗工に強み。売上はＥＶ、太陽電池などエネルギー関連多い |
| マルマエ | 179,900円 | +60.7% | +999.9% | 2.22% | 18.01倍 | 3.00倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| ＪＲＣ | 177,500円 | +23.5% | +21.7% | 1.58% | 19.84倍 | 4.93倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
市場注目の銘柄
チャート関連のコラム
