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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 74,900 | 74,900 | 74,300 | 74,500 | +100 | +0.1% | 188 |
| 2010/10/26 | 74,300 | 74,600 | 73,800 | 74,400 | +200 | +0.3% | 146 |
| 2010/10/25 | 73,000 | 74,200 | 72,900 | 74,200 | +1,400 | +1.9% | 296 |
| 2010/10/22 | 72,800 | 73,100 | 72,800 | 72,800 | ±0 | ±0% | 173 |
| 2010/10/21 | 73,200 | 73,500 | 72,700 | 72,800 | -400 | -0.5% | 198 |
| 2010/10/20 | 72,600 | 73,200 | 72,400 | 73,200 | +800 | +1.1% | 196 |
| 2010/10/19 | 72,600 | 74,800 | 71,800 | 72,400 | +300 | +0.4% | 367 |
| 2010/10/18 | 72,100 | 75,300 | 71,600 | 72,100 | +1,800 | +2.6% | 696 |
| 2010/10/15 | 71,000 | 71,000 | 69,300 | 70,300 | -1,100 | -1.5% | 306 |
| 2010/10/14 | 71,300 | 71,900 | 71,000 | 71,400 | ±0 | ±0% | 77 |
| 2010/10/13 | 71,500 | 72,000 | 71,200 | 71,400 | +400 | +0.6% | 66 |
| 2010/10/12 | 71,300 | 72,000 | 71,000 | 71,000 | -1,000 | -1.4% | 56 |
| 2010/10/08 | 72,000 | 72,000 | 71,100 | 72,000 | ±0 | ±0% | 48 |
| 2010/10/07 | 71,400 | 72,000 | 71,000 | 72,000 | +500 | +0.7% | 36 |
| 2010/10/06 | 71,800 | 72,000 | 71,000 | 71,500 | -200 | -0.3% | 74 |
| 2010/10/05 | 71,200 | 71,700 | 70,500 | 71,700 | +400 | +0.6% | 108 |
| 2010/10/04 | 71,800 | 72,600 | 71,300 | 71,300 | -600 | -0.8% | 73 |
| 2010/10/01 | 72,000 | 72,700 | 71,900 | 71,900 | -800 | -1.1% | 101 |
| 2010/09/30 | 73,200 | 73,400 | 72,400 | 72,700 | ±0 | ±0% | 99 |
| 2010/09/29 | 72,500 | 73,100 | 72,500 | 72,700 | -100 | -0.1% | 118 |
| 2010/09/28 | 74,000 | 74,600 | 72,700 | 72,800 | -3,000 | -4% | 182 |
| 2010/09/27 | 76,500 | 76,500 | 74,200 | 75,800 | +600 | +0.8% | 401 |
| 2010/09/24 | 75,400 | 75,800 | 75,000 | 75,200 | -300 | -0.4% | 245 |
| 2010/09/22 | 75,600 | 76,000 | 75,100 | 75,500 | -100 | -0.1% | 107 |
| 2010/09/21 | 75,700 | 76,300 | 75,300 | 75,600 | +400 | +0.5% | 161 |
| 2010/09/17 | 76,200 | 76,200 | 75,100 | 75,200 | -1,000 | -1.3% | 134 |
| 2010/09/16 | 77,100 | 77,100 | 75,200 | 76,200 | -600 | -0.8% | 232 |
| 2010/09/15 | 76,900 | 77,300 | 76,400 | 76,800 | -200 | -0.3% | 94 |
| 2010/09/14 | 76,900 | 77,000 | 76,000 | 77,000 | ±0 | ±0% | 65 |
| 2010/09/13 | 76,500 | 77,100 | 76,100 | 77,000 | +500 | +0.7% | 198 |
| 2010/09/10 | 76,500 | 77,000 | 75,800 | 76,500 | -500 | -0.6% | 130 |
| 2010/09/09 | 76,500 | 77,000 | 76,200 | 77,000 | +900 | +1.2% | 58 |
| 2010/09/08 | 76,200 | 76,200 | 75,500 | 76,100 | -900 | -1.2% | 145 |
| 2010/09/07 | 76,500 | 77,000 | 75,900 | 77,000 | +700 | +0.9% | 166 |
| 2010/09/06 | 75,000 | 76,500 | 74,900 | 76,300 | +1,600 | +2.1% | 166 |
| 2010/09/03 | 73,300 | 74,700 | 73,300 | 74,700 | +1,100 | +1.5% | 105 |
| 2010/09/02 | 74,000 | 74,000 | 73,000 | 73,600 | +100 | +0.1% | 136 |
| 2010/09/01 | 73,100 | 73,800 | 73,000 | 73,500 | +400 | +0.5% | 46 |
| 2010/08/31 | 73,400 | 74,900 | 72,600 | 73,100 | +200 | +0.3% | 133 |
| 2010/08/30 | 73,000 | 73,300 | 72,000 | 72,900 | ±0 | ±0% | 106 |
| 2010/08/27 | 71,300 | 72,900 | 71,000 | 72,900 | +1,600 | +2.2% | 228 |
| 2010/08/26 | 71,400 | 71,600 | 70,000 | 71,300 | -100 | -0.1% | 497 |
| 2010/08/25 | 72,300 | 72,300 | 71,000 | 71,400 | -1,000 | -1.4% | 373 |
| 2010/08/24 | 73,600 | 73,600 | 72,200 | 72,400 | -1,200 | -1.6% | 267 |
| 2010/08/23 | 73,600 | 73,600 | 72,200 | 73,600 | +100 | +0.1% | 395 |
| 2010/08/20 | 74,400 | 74,400 | 73,300 | 73,500 | -900 | -1.2% | 403 |
| 2010/08/19 | 75,900 | 76,200 | 74,000 | 74,400 | -1,800 | -2.4% | 581 |
| 2010/08/18 | 75,300 | 76,200 | 75,200 | 76,200 | +1,000 | +1.3% | 31 |
| 2010/08/17 | 75,300 | 75,300 | 75,100 | 75,200 | -100 | -0.1% | 82 |
| 2010/08/16 | 75,600 | 76,000 | 75,100 | 75,300 | -300 | -0.4% | 96 |
3651～
3700
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
