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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 1,567 | 1,567 | 1,522 | 1,550 | -17 | -1.1% | 2,300 |
| 2018/07/31 | 1,567 | 1,567 | 1,567 | 1,567 | +8 | +0.5% | 100 |
| 2018/07/30 | 1,553 | 1,559 | 1,553 | 1,559 | +7 | +0.5% | 200 |
| 2018/07/27 | 1,567 | 1,567 | 1,552 | 1,552 | +11 | +0.7% | 400 |
| 2018/07/26 | 1,541 | 1,541 | 1,541 | 1,541 | -26 | -1.7% | 400 |
| 2018/07/25 | 1,567 | 1,570 | 1,567 | 1,567 | ±0 | ±0% | 1,700 |
| 2018/07/24 | 1,567 | 1,567 | 1,567 | 1,567 | +1 | +0.1% | 100 |
| 2018/07/23 | 1,566 | 1,566 | 1,566 | 1,566 | +1 | +0.1% | 100 |
| 2018/07/20 | 1,556 | 1,565 | 1,556 | 1,565 | +9 | +0.6% | 200 |
| 2018/07/19 | 1,570 | 1,570 | 1,556 | 1,556 | -14 | -0.9% | 300 |
| 2018/07/18 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 300 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 1,553 | 1,553 | 1,553 | 1,553 | +3 | +0.2% | 100 |
| 2018/07/12 | 1,560 | 1,560 | 1,550 | 1,550 | -9 | -0.6% | 600 |
| 2018/07/11 | 1,593 | 1,593 | 1,559 | 1,559 | -36 | -2.3% | 3,100 |
| 2018/07/10 | 1,584 | 1,595 | 1,584 | 1,595 | +11 | +0.7% | 1,000 |
| 2018/07/09 | 1,598 | 1,598 | 1,584 | 1,584 | -15 | -0.9% | 500 |
| 2018/07/06 | 1,599 | 1,599 | 1,599 | 1,599 | +34 | +2.2% | 900 |
| 2018/07/05 | 1,565 | 1,565 | 1,565 | 1,565 | +4 | +0.3% | 200 |
| 2018/07/04 | 1,560 | 1,561 | 1,560 | 1,561 | +1 | +0.1% | 400 |
| 2018/07/03 | 1,640 | 1,642 | 1,560 | 1,560 | -56 | -3.5% | 18,800 |
| 2018/07/02 | 1,642 | 1,642 | 1,615 | 1,616 | +4 | +0.2% | 5,700 |
| 2018/06/29 | 1,607 | 1,616 | 1,607 | 1,612 | +15 | +0.9% | 1,100 |
| 2018/06/28 | 1,587 | 1,609 | 1,587 | 1,597 | +14 | +0.9% | 1,400 |
| 2018/06/27 | 1,583 | 1,583 | 1,583 | 1,583 | +2 | +0.1% | 300 |
| 2018/06/26 | 1,610 | 1,610 | 1,576 | 1,581 | +11 | +0.7% | 1,600 |
| 2018/06/25 | 1,565 | 1,570 | 1,565 | 1,570 | +7 | +0.4% | 600 |
| 2018/06/22 | 1,563 | 1,563 | 1,563 | 1,563 | ±0 | ±0% | 100 |
| 2018/06/21 | 1,562 | 1,563 | 1,562 | 1,563 | +5 | +0.3% | 200 |
| 2018/06/20 | 1,570 | 1,571 | 1,557 | 1,558 | -8 | -0.5% | 1,900 |
| 2018/06/19 | 1,577 | 1,577 | 1,566 | 1,566 | ±0 | ±0% | 1,100 |
| 2018/06/18 | 1,578 | 1,578 | 1,566 | 1,566 | -14 | -0.9% | 300 |
| 2018/06/15 | 1,560 | 1,592 | 1,560 | 1,580 | -12 | -0.8% | 800 |
| 2018/06/14 | 1,585 | 1,592 | 1,584 | 1,592 | +7 | +0.4% | 500 |
| 2018/06/13 | 1,585 | 1,589 | 1,584 | 1,585 | -8 | -0.5% | 7,600 |
| 2018/06/12 | 1,605 | 1,605 | 1,593 | 1,593 | +11 | +0.7% | 1,800 |
| 2018/06/11 | 1,563 | 1,583 | 1,561 | 1,582 | +31 | +2% | 1,600 |
| 2018/06/08 | 1,545 | 1,551 | 1,545 | 1,551 | +8 | +0.5% | 700 |
| 2018/06/07 | 1,540 | 1,574 | 1,539 | 1,543 | +9 | +0.6% | 1,600 |
| 2018/06/06 | 1,534 | 1,534 | 1,534 | 1,534 | +1 | +0.1% | 9,300 |
| 2018/06/05 | 1,522 | 1,533 | 1,522 | 1,533 | +13 | +0.9% | 6,900 |
| 2018/06/04 | 1,501 | 1,520 | 1,501 | 1,520 | -15 | -1% | 8,000 |
| 2018/06/01 | 1,543 | 1,543 | 1,535 | 1,535 | - | - | 200 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 1,561 | 1,562 | 1,535 | 1,543 | -17 | -1.1% | 2,000 |
| 2018/05/29 | 1,561 | 1,561 | 1,560 | 1,560 | -1 | -0.1% | 700 |
| 2018/05/28 | 1,575 | 1,575 | 1,561 | 1,561 | +26 | +1.7% | 3,000 |
| 2018/05/25 | 1,538 | 1,538 | 1,535 | 1,535 | +11 | +0.7% | 300 |
| 2018/05/24 | 1,567 | 1,567 | 1,524 | 1,524 | -9 | -0.6% | 1,700 |
| 2018/05/23 | 1,554 | 1,554 | 1,533 | 1,533 | -37 | -2.4% | 1,600 |
1651～
1700
件表示中 / 3696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 | 253,000円 | +7.6% | -6.9% | 3.95% | 6.29倍 | 0.61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 |
| ヨンキュウ | 211,300円 | - | - | - | - | 0.67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 |
| リックス | 296,100円 | +8.5% | +1.9% | 4.46% | 8.98倍 | 0.98倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| スズデン | 170,800円 | +0.6% | -17.2% | 4.80% | 16.76倍 | 1.28倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 白 銅 | 220,100円 | +12.0% | +12.4% | 3.86% | 11.67倍 | 1.07倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
市場注目の銘柄
チャート関連のコラム
