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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 1,571 | 1,586 | 1,551 | 1,581 | +50 | +3.3% | 1,700 |
| 2018/05/18 | 1,572 | 1,572 | 1,531 | 1,531 | -1 | -0.1% | 500 |
| 2018/05/17 | 1,539 | 1,556 | 1,532 | 1,532 | -8 | -0.5% | 10,700 |
| 2018/05/16 | 1,575 | 1,575 | 1,533 | 1,540 | -15 | -1% | 2,000 |
| 2018/05/15 | 1,479 | 1,595 | 1,479 | 1,555 | ±0 | ±0% | 6,900 |
| 2018/05/14 | 1,549 | 1,556 | 1,549 | 1,555 | -31 | -2% | 3,500 |
| 2018/05/11 | 1,591 | 1,591 | 1,586 | 1,586 | +6 | +0.4% | 1,900 |
| 2018/05/10 | 1,565 | 1,582 | 1,565 | 1,580 | +19 | +1.2% | 1,300 |
| 2018/05/09 | 1,556 | 1,561 | 1,556 | 1,561 | +8 | +0.5% | 200 |
| 2018/05/08 | 1,564 | 1,564 | 1,553 | 1,553 | -12 | -0.8% | 1,200 |
| 2018/05/07 | 1,551 | 1,576 | 1,551 | 1,565 | ±0 | ±0% | 400 |
| 2018/05/02 | 1,565 | 1,565 | 1,565 | 1,565 | -1 | -0.1% | 200 |
| 2018/05/01 | 1,581 | 1,581 | 1,560 | 1,566 | - | - | 600 |
| 2018/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/26 | 1,589 | 1,589 | 1,589 | 1,589 | +15 | +1% | 1,300 |
| 2018/04/25 | 1,560 | 1,574 | 1,560 | 1,574 | +16 | +1% | 900 |
| 2018/04/24 | 1,558 | 1,563 | 1,558 | 1,558 | +3 | +0.2% | 400 |
| 2018/04/23 | 1,603 | 1,603 | 1,550 | 1,555 | -31 | -2% | 1,400 |
| 2018/04/20 | 1,584 | 1,595 | 1,584 | 1,586 | +1 | +0.1% | 1,000 |
| 2018/04/19 | 1,581 | 1,601 | 1,581 | 1,585 | +4 | +0.3% | 1,000 |
| 2018/04/18 | 1,614 | 1,614 | 1,560 | 1,581 | -35 | -2.2% | 1,500 |
| 2018/04/17 | 1,621 | 1,621 | 1,581 | 1,616 | -10 | -0.6% | 400 |
| 2018/04/16 | 1,635 | 1,635 | 1,575 | 1,626 | -9 | -0.6% | 700 |
| 2018/04/13 | 1,635 | 1,635 | 1,635 | 1,635 | +25 | +1.6% | 200 |
| 2018/04/12 | 1,591 | 1,610 | 1,591 | 1,610 | +20 | +1.3% | 300 |
| 2018/04/11 | 1,606 | 1,606 | 1,590 | 1,590 | +24 | +1.5% | 1,600 |
| 2018/04/10 | 1,567 | 1,567 | 1,564 | 1,566 | +2 | +0.1% | 700 |
| 2018/04/09 | 1,575 | 1,575 | 1,564 | 1,564 | -10 | -0.6% | 600 |
| 2018/04/06 | 1,574 | 1,574 | 1,574 | 1,574 | +15 | +1% | 100 |
| 2018/04/05 | 1,581 | 1,581 | 1,559 | 1,559 | +3 | +0.2% | 700 |
| 2018/04/04 | 1,548 | 1,607 | 1,548 | 1,556 | +8 | +0.5% | 1,700 |
| 2018/04/03 | 1,555 | 1,558 | 1,541 | 1,548 | -20 | -1.3% | 6,300 |
| 2018/04/02 | 1,613 | 1,613 | 1,561 | 1,568 | -48 | -3% | 1,800 |
| 2018/03/30 | 1,649 | 1,649 | 1,600 | 1,616 | -9 | -0.6% | 2,900 |
| 2018/03/29 | 1,570 | 1,626 | 1,554 | 1,625 | +15 | +0.9% | 12,200 |
| 2018/03/28 | 1,601 | 1,610 | 1,601 | 1,610 | -35 | -2.1% | 200 |
| 2018/03/27 | 1,681 | 1,681 | 1,591 | 1,645 | -36 | -2.1% | 8,600 |
| 2018/03/26 | 1,681 | 1,681 | 1,661 | 1,681 | ±0 | ±0% | 1,600 |
| 2018/03/23 | 1,713 | 1,713 | 1,681 | 1,681 | -35 | -2% | 2,000 |
| 2018/03/22 | 1,717 | 1,717 | 1,700 | 1,716 | -1 | -0.1% | 500 |
| 2018/03/20 | 1,693 | 1,720 | 1,693 | 1,717 | +6 | +0.4% | 500 |
| 2018/03/19 | 1,731 | 1,731 | 1,711 | 1,711 | -33 | -1.9% | 300 |
| 2018/03/16 | 1,748 | 1,749 | 1,744 | 1,744 | -6 | -0.3% | 1,400 |
| 2018/03/15 | 1,745 | 1,750 | 1,744 | 1,750 | +5 | +0.3% | 700 |
| 2018/03/14 | 1,751 | 1,751 | 1,745 | 1,745 | -22 | -1.2% | 800 |
| 2018/03/13 | 1,767 | 1,767 | 1,767 | 1,767 | +17 | +1% | 1,200 |
| 2018/03/12 | 1,734 | 1,750 | 1,733 | 1,750 | +17 | +1% | 1,200 |
| 2018/03/09 | 1,742 | 1,742 | 1,733 | 1,733 | -8 | -0.5% | 600 |
| 2018/03/08 | 1,741 | 1,741 | 1,725 | 1,741 | -1 | -0.1% | 600 |
| 2018/03/07 | 1,735 | 1,780 | 1,729 | 1,742 | +7 | +0.4% | 1,600 |
1701～
1750
件表示中 / 3695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 | 247,500円 | +7.6% | -6.9% | 4.04% | 6.16倍 | 0.60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 |
| 白 銅 | 221,500円 | +12.0% | +12.4% | 3.84% | 11.74倍 | 1.08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 |
| スズデン | 169,200円 | +0.6% | -17.2% | 4.85% | 16.60倍 | 1.27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 |
| ＧＳＩクレオス | 192,900円 | +9.4% | -19.6% | 4.92% | 10.25倍 | 0.82倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| ナガホリ | 144,900円 | -3.8% | -27.9% | 0.69% | 55.56倍 | 1.75倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
市場注目の銘柄
チャート関連のコラム
