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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,386 | 1,394 | 1,359 | 1,378 | -1 | -0.1% | 228,800 |
| 2023/09/08 | 1,397 | 1,400 | 1,379 | 1,379 | -25 | -1.8% | 245,600 |
| 2023/09/07 | 1,435 | 1,441 | 1,395 | 1,404 | -34 | -2.4% | 274,800 |
| 2023/09/06 | 1,466 | 1,474 | 1,427 | 1,438 | -29 | -2% | 234,700 |
| 2023/09/05 | 1,482 | 1,485 | 1,461 | 1,467 | -14 | -0.9% | 79,900 |
| 2023/09/04 | 1,485 | 1,488 | 1,468 | 1,481 | +7 | +0.5% | 70,300 |
| 2023/09/01 | 1,453 | 1,479 | 1,453 | 1,474 | +19 | +1.3% | 85,100 |
| 2023/08/31 | 1,444 | 1,482 | 1,442 | 1,455 | +23 | +1.6% | 178,300 |
| 2023/08/30 | 1,441 | 1,447 | 1,423 | 1,432 | -14 | -1% | 87,700 |
| 2023/08/29 | 1,441 | 1,465 | 1,437 | 1,446 | +5 | +0.3% | 128,500 |
| 2023/08/28 | 1,411 | 1,445 | 1,407 | 1,441 | +43 | +3.1% | 126,000 |
| 2023/08/25 | 1,416 | 1,430 | 1,398 | 1,398 | -32 | -2.2% | 106,600 |
| 2023/08/24 | 1,421 | 1,433 | 1,411 | 1,430 | +2 | +0.1% | 108,500 |
| 2023/08/23 | 1,386 | 1,432 | 1,381 | 1,428 | +44 | +3.2% | 180,100 |
| 2023/08/22 | 1,410 | 1,412 | 1,363 | 1,384 | -18 | -1.3% | 243,100 |
| 2023/08/21 | 1,380 | 1,406 | 1,373 | 1,402 | +12 | +0.9% | 174,800 |
| 2023/08/18 | 1,368 | 1,402 | 1,358 | 1,390 | -2 | -0.1% | 202,500 |
| 2023/08/17 | 1,348 | 1,395 | 1,329 | 1,392 | +33 | +2.4% | 288,800 |
| 2023/08/16 | 1,380 | 1,386 | 1,344 | 1,359 | -33 | -2.4% | 276,500 |
| 2023/08/15 | 1,382 | 1,411 | 1,370 | 1,392 | +10 | +0.7% | 255,600 |
| 2023/08/14 | 1,408 | 1,429 | 1,372 | 1,382 | -25 | -1.8% | 479,200 |
| 2023/08/10 | 1,460 | 1,494 | 1,400 | 1,407 | -48 | -3.3% | 718,300 |
| 2023/08/09 | 1,606 | 1,612 | 1,444 | 1,455 | -189 | -11.5% | 1,434,200 |
| 2023/08/08 | 1,590 | 1,667 | 1,590 | 1,644 | +81 | +5.2% | 599,600 |
| 2023/08/07 | 1,509 | 1,570 | 1,499 | 1,563 | +53 | +3.5% | 207,100 |
| 2023/08/04 | 1,512 | 1,521 | 1,485 | 1,510 | -19 | -1.2% | 102,800 |
| 2023/08/03 | 1,531 | 1,535 | 1,503 | 1,529 | -6 | -0.4% | 75,700 |
| 2023/08/02 | 1,544 | 1,579 | 1,533 | 1,535 | -12 | -0.8% | 125,300 |
| 2023/08/01 | 1,520 | 1,560 | 1,512 | 1,547 | +66 | +4.5% | 310,400 |
| 2023/07/31 | 1,447 | 1,486 | 1,441 | 1,481 | +55 | +3.9% | 111,500 |
| 2023/07/28 | 1,443 | 1,451 | 1,416 | 1,426 | -36 | -2.5% | 101,300 |
| 2023/07/27 | 1,435 | 1,464 | 1,432 | 1,462 | +29 | +2% | 58,000 |
| 2023/07/26 | 1,433 | 1,437 | 1,418 | 1,433 | -6 | -0.4% | 50,300 |
| 2023/07/25 | 1,431 | 1,442 | 1,413 | 1,439 | +17 | +1.2% | 70,600 |
| 2023/07/24 | 1,421 | 1,433 | 1,412 | 1,422 | +2 | +0.1% | 47,900 |
| 2023/07/21 | 1,428 | 1,435 | 1,408 | 1,420 | -13 | -0.9% | 75,800 |
| 2023/07/20 | 1,484 | 1,486 | 1,433 | 1,433 | -50 | -3.4% | 83,200 |
| 2023/07/19 | 1,465 | 1,491 | 1,460 | 1,483 | +29 | +2% | 89,700 |
| 2023/07/18 | 1,416 | 1,454 | 1,416 | 1,454 | +53 | +3.8% | 96,000 |
| 2023/07/14 | 1,420 | 1,422 | 1,388 | 1,401 | -15 | -1.1% | 82,200 |
| 2023/07/13 | 1,405 | 1,422 | 1,395 | 1,416 | +18 | +1.3% | 64,500 |
| 2023/07/12 | 1,425 | 1,425 | 1,386 | 1,398 | -17 | -1.2% | 119,100 |
| 2023/07/11 | 1,402 | 1,428 | 1,402 | 1,415 | +14 | +1% | 76,000 |
| 2023/07/10 | 1,445 | 1,445 | 1,393 | 1,401 | -44 | -3% | 318,400 |
| 2023/07/07 | 1,450 | 1,495 | 1,440 | 1,445 | -11 | -0.8% | 240,000 |
| 2023/07/06 | 1,503 | 1,503 | 1,443 | 1,456 | -57 | -3.8% | 147,400 |
| 2023/07/05 | 1,509 | 1,543 | 1,502 | 1,513 | +8 | +0.5% | 83,300 |
| 2023/07/04 | 1,500 | 1,512 | 1,486 | 1,505 | +2 | +0.1% | 78,900 |
| 2023/07/03 | 1,505 | 1,527 | 1,477 | 1,503 | -35 | -2.3% | 194,100 |
| 2023/06/30 | 1,499 | 1,608 | 1,499 | 1,538 | +57 | +3.8% | 618,800 |
401～
450
件表示中 / 3692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 | 109,100円 | -7.0% | -33.0% | 5.04% | 10.37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 |
| 鈴茂器工 | 197,000円 | +10.0% | +27.8% | 1.68% | 18.88倍 | 1.66倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| タツモ | 171,800円 | +14.3% | -15.0% | 1.98% | 7.09倍 | 1.03倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| ヒラノテク | 158,500円 | -6.3% | -11.6% | 5.68% | 11.42倍 | 0.62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 |
| 三精テクノ | 124,800円 | +22.4% | +49.8% | 4.01% | 7.07倍 | 0.53倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
