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 |
|---|---|---|---|---|---|---|---|
| 2023/10/25 | 1,277 | 1,294 | 1,259 | 1,266 | +1 | +0.1% | 93,800 |
| 2023/10/24 | 1,250 | 1,266 | 1,203 | 1,265 | +16 | +1.3% | 209,700 |
| 2023/10/23 | 1,281 | 1,303 | 1,240 | 1,249 | -35 | -2.7% | 148,200 |
| 2023/10/20 | 1,238 | 1,295 | 1,234 | 1,284 | +26 | +2.1% | 155,600 |
| 2023/10/19 | 1,261 | 1,297 | 1,257 | 1,258 | -32 | -2.5% | 131,100 |
| 2023/10/18 | 1,252 | 1,290 | 1,247 | 1,290 | +43 | +3.4% | 108,200 |
| 2023/10/17 | 1,265 | 1,273 | 1,229 | 1,247 | -1 | -0.1% | 168,600 |
| 2023/10/16 | 1,236 | 1,263 | 1,230 | 1,248 | -13 | -1% | 166,400 |
| 2023/10/13 | 1,289 | 1,289 | 1,252 | 1,261 | -45 | -3.4% | 251,300 |
| 2023/10/12 | 1,307 | 1,311 | 1,284 | 1,306 | -1 | -0.1% | 144,000 |
| 2023/10/11 | 1,300 | 1,314 | 1,288 | 1,307 | +12 | +0.9% | 102,600 |
| 2023/10/10 | 1,319 | 1,322 | 1,292 | 1,295 | -14 | -1.1% | 175,200 |
| 2023/10/06 | 1,333 | 1,333 | 1,307 | 1,309 | -18 | -1.4% | 81,500 |
| 2023/10/05 | 1,298 | 1,333 | 1,297 | 1,327 | +49 | +3.8% | 197,600 |
| 2023/10/04 | 1,311 | 1,326 | 1,275 | 1,278 | -68 | -5.1% | 336,400 |
| 2023/10/03 | 1,366 | 1,376 | 1,334 | 1,346 | -40 | -2.9% | 196,500 |
| 2023/10/02 | 1,408 | 1,420 | 1,385 | 1,386 | -15 | -1.1% | 120,700 |
| 2023/09/29 | 1,448 | 1,462 | 1,390 | 1,401 | -39 | -2.7% | 162,200 |
| 2023/09/28 | 1,424 | 1,468 | 1,424 | 1,440 | -2 | -0.1% | 146,900 |
| 2023/09/27 | 1,449 | 1,471 | 1,423 | 1,442 | -11 | -0.8% | 203,700 |
| 2023/09/26 | 1,439 | 1,463 | 1,425 | 1,453 | +22 | +1.5% | 231,100 |
| 2023/09/25 | 1,430 | 1,459 | 1,421 | 1,431 | -14 | -1% | 201,400 |
| 2023/09/22 | 1,376 | 1,460 | 1,376 | 1,445 | +83 | +6.1% | 545,400 |
| 2023/09/21 | 1,379 | 1,389 | 1,345 | 1,362 | -8 | -0.6% | 256,800 |
| 2023/09/20 | 1,400 | 1,414 | 1,370 | 1,370 | -30 | -2.1% | 170,800 |
| 2023/09/19 | 1,387 | 1,402 | 1,385 | 1,400 | +13 | +0.9% | 64,700 |
| 2023/09/15 | 1,399 | 1,408 | 1,383 | 1,387 | -9 | -0.6% | 116,300 |
| 2023/09/14 | 1,385 | 1,399 | 1,368 | 1,396 | +21 | +1.5% | 157,600 |
| 2023/09/13 | 1,376 | 1,399 | 1,363 | 1,375 | -4 | -0.3% | 124,100 |
| 2023/09/12 | 1,378 | 1,388 | 1,366 | 1,379 | +1 | +0.1% | 122,800 |
| 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 |
401～
450
件表示中 / 3722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 | 105,700円 | +5.5% | -6.0% | 5.20% | 10.04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 |
| 岡本工 | 410,500円 | +14.3% | +61.2% | 3.90% | 9.05倍 | 0.67倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 前澤給 | 124,100円 | +1.1% | -27.5% | 4.03% | 12.87倍 | 0.65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。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 鈴茂器工 | 184,300円 | +14.8% | +5.0% | 1.90% | 15.95倍 | 1.50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 |
| ＡＣＳＬ | 151,300円 | +92.5% | - | 0.00% | 779.90倍 | 256.44倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
