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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 1,217 | 1,281 | 1,211 | 1,278 | +4 | +0.3% | 413,200 |
| 2024/02/08 | 1,315 | 1,315 | 1,270 | 1,274 | -7 | -0.5% | 294,600 |
| 2024/02/07 | 1,284 | 1,286 | 1,271 | 1,281 | +1 | +0.1% | 92,800 |
| 2024/02/06 | 1,285 | 1,288 | 1,274 | 1,280 | -7 | -0.5% | 59,000 |
| 2024/02/05 | 1,292 | 1,292 | 1,278 | 1,287 | +8 | +0.6% | 63,700 |
| 2024/02/02 | 1,305 | 1,305 | 1,279 | 1,279 | -26 | -2% | 120,800 |
| 2024/02/01 | 1,318 | 1,318 | 1,302 | 1,305 | -18 | -1.4% | 64,800 |
| 2024/01/31 | 1,320 | 1,326 | 1,307 | 1,323 | +3 | +0.2% | 90,400 |
| 2024/01/30 | 1,320 | 1,329 | 1,316 | 1,320 | +7 | +0.5% | 109,000 |
| 2024/01/29 | 1,287 | 1,317 | 1,286 | 1,313 | +38 | +3% | 128,100 |
| 2024/01/26 | 1,290 | 1,290 | 1,271 | 1,275 | -18 | -1.4% | 81,400 |
| 2024/01/25 | 1,286 | 1,302 | 1,281 | 1,293 | +11 | +0.9% | 119,800 |
| 2024/01/24 | 1,260 | 1,285 | 1,258 | 1,282 | +23 | +1.8% | 98,000 |
| 2024/01/23 | 1,278 | 1,278 | 1,255 | 1,259 | -15 | -1.2% | 110,500 |
| 2024/01/22 | 1,250 | 1,276 | 1,238 | 1,274 | +38 | +3.1% | 161,300 |
| 2024/01/19 | 1,253 | 1,255 | 1,233 | 1,236 | -11 | -0.9% | 104,400 |
| 2024/01/18 | 1,224 | 1,250 | 1,221 | 1,247 | +32 | +2.6% | 137,600 |
| 2024/01/17 | 1,235 | 1,236 | 1,215 | 1,215 | -20 | -1.6% | 133,700 |
| 2024/01/16 | 1,240 | 1,244 | 1,215 | 1,235 | -5 | -0.4% | 135,700 |
| 2024/01/15 | 1,242 | 1,248 | 1,231 | 1,240 | +2 | +0.2% | 116,200 |
| 2024/01/12 | 1,239 | 1,246 | 1,227 | 1,238 | +4 | +0.3% | 69,400 |
| 2024/01/11 | 1,237 | 1,252 | 1,227 | 1,234 | +9 | +0.7% | 124,700 |
| 2024/01/10 | 1,238 | 1,238 | 1,220 | 1,225 | -12 | -1% | 132,700 |
| 2024/01/09 | 1,220 | 1,237 | 1,219 | 1,237 | +34 | +2.8% | 154,500 |
| 2024/01/05 | 1,217 | 1,218 | 1,195 | 1,203 | -12 | -1% | 113,100 |
| 2024/01/04 | 1,190 | 1,218 | 1,177 | 1,215 | +31 | +2.6% | 226,000 |
| 2023/12/29 | 1,183 | 1,189 | 1,175 | 1,184 | +3 | +0.3% | 50,500 |
| 2023/12/28 | 1,185 | 1,195 | 1,181 | 1,181 | -5 | -0.4% | 65,500 |
| 2023/12/27 | 1,177 | 1,186 | 1,171 | 1,186 | +8 | +0.7% | 105,500 |
| 2023/12/26 | 1,176 | 1,192 | 1,173 | 1,178 | +10 | +0.9% | 88,300 |
| 2023/12/25 | 1,193 | 1,197 | 1,163 | 1,168 | -16 | -1.4% | 98,300 |
| 2023/12/22 | 1,174 | 1,193 | 1,174 | 1,184 | +9 | +0.8% | 64,800 |
| 2023/12/21 | 1,168 | 1,184 | 1,165 | 1,175 | ±0 | ±0% | 66,600 |
| 2023/12/20 | 1,196 | 1,197 | 1,175 | 1,175 | +8 | +0.7% | 129,800 |
| 2023/12/19 | 1,150 | 1,175 | 1,146 | 1,167 | +23 | +2% | 120,600 |
| 2023/12/18 | 1,129 | 1,152 | 1,129 | 1,144 | +13 | +1.1% | 80,100 |
| 2023/12/15 | 1,109 | 1,138 | 1,109 | 1,131 | +18 | +1.6% | 111,200 |
| 2023/12/14 | 1,129 | 1,132 | 1,107 | 1,113 | -8 | -0.7% | 118,600 |
| 2023/12/13 | 1,132 | 1,142 | 1,117 | 1,121 | -11 | -1% | 100,000 |
| 2023/12/12 | 1,158 | 1,163 | 1,132 | 1,132 | -25 | -2.2% | 96,800 |
| 2023/12/11 | 1,130 | 1,161 | 1,126 | 1,157 | +46 | +4.1% | 186,600 |
| 2023/12/08 | 1,127 | 1,138 | 1,111 | 1,111 | -22 | -1.9% | 114,900 |
| 2023/12/07 | 1,140 | 1,158 | 1,131 | 1,133 | -7 | -0.6% | 142,300 |
| 2023/12/06 | 1,122 | 1,147 | 1,121 | 1,140 | +9 | +0.8% | 98,600 |
| 2023/12/05 | 1,149 | 1,151 | 1,125 | 1,131 | -19 | -1.7% | 108,600 |
| 2023/12/04 | 1,148 | 1,157 | 1,136 | 1,150 | -4 | -0.3% | 85,200 |
| 2023/12/01 | 1,165 | 1,165 | 1,145 | 1,154 | -2 | -0.2% | 96,500 |
| 2023/11/30 | 1,134 | 1,161 | 1,132 | 1,156 | +22 | +1.9% | 116,200 |
| 2023/11/29 | 1,124 | 1,140 | 1,124 | 1,134 | +10 | +0.9% | 86,700 |
| 2023/11/28 | 1,130 | 1,140 | 1,118 | 1,124 | -6 | -0.5% | 92,700 |
401～
450
件表示中 / 3793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 | 0.63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
