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 |
|---|---|---|---|---|---|---|---|
| 2017/12/27 | 1,753 | 1,779 | 1,753 | 1,757 | -12 | -0.7% | 3,000 |
| 2017/12/26 | 1,760 | 1,770 | 1,752 | 1,769 | +15 | +0.9% | 1,900 |
| 2017/12/25 | 1,747 | 1,758 | 1,747 | 1,754 | +9 | +0.5% | 600 |
| 2017/12/22 | 1,761 | 1,761 | 1,745 | 1,745 | -25 | -1.4% | 700 |
| 2017/12/21 | 1,770 | 1,770 | 1,754 | 1,770 | ±0 | ±0% | 1,000 |
| 2017/12/20 | 1,771 | 1,772 | 1,770 | 1,770 | -2 | -0.1% | 600 |
| 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 |
1851～
1900
件表示中 / 3751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 | 305,000円 | +6.1% | -5.4% | 4.26% | 6.97倍 | 0.68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 |
| 萩原電気 | 340,500円 | +4.4% | +4.7% | 5.43% | 8.49倍 | 0.67倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| クリヤマＨＤ | 151,700円 | +15.5% | -8.6% | 3.69% | 8.28倍 | 0.66倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 丸 文 | 108,700円 | -2.3% | -32.2% | 4.60% | 11.39倍 | 0.52倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| コーア商事Ｈ | 71,600円 | +5.5% | +5.3% | 2.23% | 9.79倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
