藤井産業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/02/28 | 2,509 | 2,509 | 2,474 | 2,501 | -15 | -0.6% | 1,400 |
2025/02/27 | 2,473 | 2,516 | 2,473 | 2,516 | +49 | +2% | 1,000 |
2025/02/26 | 2,530 | 2,530 | 2,467 | 2,467 | -14 | -0.6% | 3,400 |
2025/02/25 | 2,487 | 2,520 | 2,474 | 2,481 | +21 | +0.9% | 4,200 |
2025/02/21 | 2,513 | 2,513 | 2,445 | 2,460 | -53 | -2.1% | 3,100 |
2025/02/20 | 2,485 | 2,513 | 2,485 | 2,513 | +28 | +1.1% | 700 |
2025/02/19 | 2,507 | 2,517 | 2,483 | 2,485 | -15 | -0.6% | 1,500 |
2025/02/18 | 2,431 | 2,561 | 2,431 | 2,500 | +69 | +2.8% | 3,400 |
2025/02/17 | 2,500 | 2,501 | 2,400 | 2,431 | -117 | -4.6% | 21,400 |
2025/02/14 | 2,652 | 2,679 | 2,490 | 2,548 | -127 | -4.7% | 11,300 |
2025/02/13 | 2,620 | 2,684 | 2,620 | 2,675 | +90 | +3.5% | 2,200 |
2025/02/12 | 2,580 | 2,585 | 2,551 | 2,585 | +41 | +1.6% | 3,100 |
2025/02/10 | 2,550 | 2,550 | 2,540 | 2,544 | +19 | +0.8% | 1,700 |
2025/02/07 | 2,525 | 2,525 | 2,525 | 2,525 | ±0 | ±0% | 100 |
2025/02/06 | 2,542 | 2,550 | 2,520 | 2,525 | -19 | -0.7% | 2,500 |
2025/02/05 | 2,520 | 2,549 | 2,510 | 2,544 | +24 | +1% | 1,200 |
2025/02/04 | 2,520 | 2,543 | 2,520 | 2,520 | ±0 | ±0% | 2,200 |
2025/02/03 | 2,519 | 2,520 | 2,519 | 2,520 | ±0 | ±0% | 400 |
2025/01/31 | 2,521 | 2,553 | 2,511 | 2,520 | -15 | -0.6% | 2,600 |
2025/01/30 | 2,537 | 2,540 | 2,508 | 2,535 | +20 | +0.8% | 2,200 |
2025/01/29 | 2,509 | 2,515 | 2,505 | 2,515 | +6 | +0.2% | 400 |
2025/01/28 | 2,505 | 2,514 | 2,505 | 2,509 | +4 | +0.2% | 3,200 |
2025/01/27 | 2,508 | 2,514 | 2,504 | 2,505 | -2 | -0.1% | 1,500 |
2025/01/24 | 2,505 | 2,507 | 2,501 | 2,507 | +3 | +0.1% | 2,400 |
2025/01/23 | 2,511 | 2,511 | 2,504 | 2,504 | ±0 | ±0% | 1,000 |
2025/01/22 | 2,496 | 2,504 | 2,494 | 2,504 | +10 | +0.4% | 1,500 |
2025/01/21 | 2,490 | 2,497 | 2,490 | 2,494 | +4 | +0.2% | 4,600 |
2025/01/20 | 2,524 | 2,524 | 2,490 | 2,490 | -5 | -0.2% | 3,800 |
2025/01/17 | 2,485 | 2,544 | 2,485 | 2,495 | +10 | +0.4% | 1,800 |
2025/01/16 | 2,506 | 2,506 | 2,480 | 2,485 | -20 | -0.8% | 2,900 |
2025/01/15 | 2,520 | 2,520 | 2,501 | 2,505 | -15 | -0.6% | 2,400 |
2025/01/14 | 2,560 | 2,560 | 2,516 | 2,520 | -31 | -1.2% | 4,100 |
2025/01/10 | 2,552 | 2,552 | 2,551 | 2,551 | -8 | -0.3% | 1,600 |
2025/01/09 | 2,554 | 2,559 | 2,551 | 2,559 | +5 | +0.2% | 1,200 |
2025/01/08 | 2,561 | 2,561 | 2,552 | 2,554 | -7 | -0.3% | 1,400 |
2025/01/07 | 2,580 | 2,580 | 2,561 | 2,561 | -19 | -0.7% | 2,600 |
2025/01/06 | 2,585 | 2,620 | 2,575 | 2,580 | +60 | +2.4% | 5,300 |
2024/12/30 | 2,540 | 2,540 | 2,489 | 2,520 | -25 | -1% | 5,900 |
2024/12/27 | 2,540 | 2,575 | 2,540 | 2,545 | +5 | +0.2% | 700 |
2024/12/26 | 2,580 | 2,580 | 2,540 | 2,540 | -25 | -1% | 2,200 |
2024/12/25 | 2,515 | 2,577 | 2,515 | 2,565 | +60 | +2.4% | 8,000 |
2024/12/24 | 2,505 | 2,505 | 2,505 | 2,505 | -1 | ±0% | 1,500 |
2024/12/23 | 2,517 | 2,517 | 2,506 | 2,506 | -9 | -0.4% | 400 |
2024/12/20 | 2,493 | 2,515 | 2,480 | 2,515 | ±0 | ±0% | 700 |
2024/12/19 | 2,516 | 2,520 | 2,515 | 2,515 | -15 | -0.6% | 700 |
2024/12/18 | 2,505 | 2,579 | 2,503 | 2,530 | +3 | +0.1% | 6,100 |
2024/12/17 | 2,500 | 2,527 | 2,500 | 2,527 | +7 | +0.3% | 700 |
2024/12/16 | 2,530 | 2,530 | 2,520 | 2,520 | -8 | -0.3% | 400 |
2024/12/13 | 2,522 | 2,548 | 2,522 | 2,528 | +3 | +0.1% | 1,400 |
2024/12/12 | 2,579 | 2,580 | 2,525 | 2,525 | -54 | -2.1% | 1,600 |
101~
150
件表示中 / 3749件
類似銘柄と比較する
現在ご覧いただいている「藤井産」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 |
---|---|---|---|---|---|---|---|---|
藤井産 | 299,500円 | +6.1% | -5.4% | 4.34% | 6.85倍 | 0.67倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。1883年鍛冶業で創業 |
たけびし | 188,900円 | +1.0% | +0.5% | 3.49% | 12.60倍 | 0.74倍 |
|
三菱電機系の技術商社。三菱以外も6割超。FA機器主力に半導体、電子デバイス、医療機器も |
コーア商事H | 71,300円 | +5.5% | +5.3% | 2.24% | 9.75倍 | 1.13倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
シモジマ | 124,000円 | +4.7% | +15.0% | 4.35% | 11.60倍 | 0.83倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。FC中心のパッケージプラザを展開、通販強化 |
ヨンキュウ | 237,500円 | +0.3% | +23.5% | 0.84% | 15.73倍 | 0.75倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が2本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム