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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,731 | 1,772 | 1,731 | 1,772 | +42 | +2.4% | 900 |
| 2017/12/18 | 1,743 | 1,773 | 1,725 | 1,730 | -19 | -1.1% | 4,500 |
| 2017/12/15 | 1,785 | 1,785 | 1,731 | 1,749 | -36 | -2% | 4,100 |
| 2017/12/14 | 1,772 | 1,785 | 1,772 | 1,785 | +13 | +0.7% | 1,200 |
| 2017/12/13 | 1,782 | 1,787 | 1,757 | 1,772 | -10 | -0.6% | 4,000 |
| 2017/12/12 | 1,779 | 1,782 | 1,779 | 1,782 | +12 | +0.7% | 1,700 |
| 2017/12/11 | 1,758 | 1,770 | 1,758 | 1,770 | +12 | +0.7% | 2,100 |
| 2017/12/08 | 1,760 | 1,760 | 1,738 | 1,758 | +2 | +0.1% | 1,400 |
| 2017/12/07 | 1,735 | 1,756 | 1,735 | 1,756 | +16 | +0.9% | 5,500 |
| 2017/12/06 | 1,762 | 1,762 | 1,727 | 1,740 | +18 | +1% | 8,900 |
| 2017/12/05 | 1,717 | 1,737 | 1,711 | 1,722 | +13 | +0.8% | 4,800 |
| 2017/12/04 | 1,704 | 1,740 | 1,687 | 1,709 | +5 | +0.3% | 5,300 |
| 2017/12/01 | 1,698 | 1,704 | 1,686 | 1,704 | +20 | +1.2% | 1,700 |
| 2017/11/30 | 1,698 | 1,699 | 1,684 | 1,684 | -5 | -0.3% | 900 |
| 2017/11/29 | 1,688 | 1,695 | 1,688 | 1,689 | - | - | 2,600 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 1,704 | 1,704 | 1,686 | 1,686 | +9 | +0.5% | 3,100 |
| 2017/11/24 | 1,665 | 1,680 | 1,665 | 1,677 | +12 | +0.7% | 2,000 |
| 2017/11/22 | 1,667 | 1,667 | 1,663 | 1,665 | +5 | +0.3% | 1,400 |
| 2017/11/21 | 1,676 | 1,676 | 1,660 | 1,660 | -17 | -1% | 2,300 |
| 2017/11/20 | 1,651 | 1,684 | 1,651 | 1,677 | +7 | +0.4% | 1,100 |
| 2017/11/17 | 1,675 | 1,690 | 1,669 | 1,670 | -2 | -0.1% | 1,600 |
| 2017/11/16 | 1,656 | 1,672 | 1,611 | 1,672 | +14 | +0.8% | 2,100 |
| 2017/11/15 | 1,675 | 1,678 | 1,658 | 1,658 | -16 | -1% | 2,300 |
| 2017/11/14 | 1,711 | 1,712 | 1,668 | 1,674 | -14 | -0.8% | 7,000 |
| 2017/11/13 | 1,700 | 1,700 | 1,667 | 1,688 | +52 | +3.2% | 3,600 |
| 2017/11/10 | 1,650 | 1,650 | 1,634 | 1,636 | +6 | +0.4% | 6,800 |
| 2017/11/09 | 1,605 | 1,694 | 1,605 | 1,630 | +85 | +5.5% | 20,100 |
| 2017/11/08 | 1,547 | 1,555 | 1,545 | 1,545 | +1 | +0.1% | 1,900 |
| 2017/11/07 | 1,543 | 1,546 | 1,543 | 1,544 | +1 | +0.1% | 1,300 |
| 2017/11/06 | 1,541 | 1,543 | 1,538 | 1,543 | ±0 | ±0% | 1,000 |
| 2017/11/02 | 1,542 | 1,543 | 1,539 | 1,543 | +1 | +0.1% | 900 |
| 2017/11/01 | 1,533 | 1,545 | 1,533 | 1,542 | +9 | +0.6% | 1,000 |
| 2017/10/31 | 1,544 | 1,545 | 1,533 | 1,533 | -9 | -0.6% | 1,100 |
| 2017/10/30 | 1,543 | 1,543 | 1,540 | 1,542 | +2 | +0.1% | 1,900 |
| 2017/10/27 | 1,541 | 1,541 | 1,540 | 1,540 | +2 | +0.1% | 1,000 |
| 2017/10/26 | 1,552 | 1,552 | 1,537 | 1,538 | +5 | +0.3% | 3,100 |
| 2017/10/25 | 1,520 | 1,539 | 1,520 | 1,533 | +14 | +0.9% | 1,500 |
| 2017/10/24 | 1,531 | 1,531 | 1,518 | 1,519 | -15 | -1% | 1,400 |
| 2017/10/23 | 1,554 | 1,554 | 1,534 | 1,534 | +12 | +0.8% | 2,200 |
| 2017/10/20 | 1,533 | 1,533 | 1,522 | 1,522 | -14 | -0.9% | 600 |
| 2017/10/19 | 1,548 | 1,548 | 1,536 | 1,536 | -21 | -1.3% | 600 |
| 2017/10/18 | 1,564 | 1,564 | 1,518 | 1,557 | +17 | +1.1% | 2,300 |
| 2017/10/17 | 1,530 | 1,547 | 1,530 | 1,540 | +13 | +0.9% | 4,200 |
| 2017/10/16 | 1,513 | 1,529 | 1,513 | 1,527 | +15 | +1% | 2,500 |
| 2017/10/13 | 1,543 | 1,543 | 1,511 | 1,512 | -31 | -2% | 4,000 |
| 2017/10/12 | 1,535 | 1,543 | 1,529 | 1,543 | +8 | +0.5% | 3,700 |
| 2017/10/11 | 1,528 | 1,535 | 1,528 | 1,535 | -2 | -0.1% | 1,500 |
| 2017/10/10 | 1,536 | 1,537 | 1,529 | 1,537 | +8 | +0.5% | 4,600 |
| 2017/10/06 | 1,515 | 1,529 | 1,515 | 1,529 | ±0 | ±0% | 3,900 |
1801～
1850
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
