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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 1,426 | 1,430 | 1,425 | 1,430 | +4 | +0.3% | 5,500 |
| 2017/07/24 | 1,426 | 1,426 | 1,424 | 1,426 | ±0 | ±0% | 800 |
| 2017/07/21 | 1,426 | 1,426 | 1,420 | 1,426 | -1 | -0.1% | 1,400 |
| 2017/07/20 | 1,420 | 1,427 | 1,420 | 1,427 | +7 | +0.5% | 4,400 |
| 2017/07/19 | 1,420 | 1,420 | 1,420 | 1,420 | -1 | -0.1% | 500 |
| 2017/07/18 | 1,420 | 1,421 | 1,420 | 1,421 | -3 | -0.2% | 1,700 |
| 2017/07/14 | 1,396 | 1,427 | 1,396 | 1,424 | +28 | +2% | 6,100 |
| 2017/07/13 | 1,400 | 1,402 | 1,396 | 1,396 | -8 | -0.6% | 4,400 |
| 2017/07/12 | 1,400 | 1,404 | 1,389 | 1,404 | ±0 | ±0% | 5,000 |
| 2017/07/11 | 1,395 | 1,404 | 1,390 | 1,404 | +9 | +0.6% | 3,200 |
| 2017/07/10 | 1,395 | 1,396 | 1,390 | 1,395 | ±0 | ±0% | 6,100 |
| 2017/07/07 | 1,400 | 1,404 | 1,395 | 1,395 | -5 | -0.4% | 3,400 |
| 2017/07/06 | 1,423 | 1,423 | 1,393 | 1,400 | ±0 | ±0% | 700 |
| 2017/07/05 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,100 |
| 2017/07/04 | 1,427 | 1,427 | 1,385 | 1,400 | +19 | +1.4% | 16,500 |
| 2017/07/03 | 1,372 | 1,385 | 1,372 | 1,381 | +12 | +0.9% | 6,700 |
| 2017/06/30 | 1,375 | 1,377 | 1,369 | 1,369 | -6 | -0.4% | 11,100 |
| 2017/06/29 | 1,390 | 1,390 | 1,372 | 1,375 | -15 | -1.1% | 3,500 |
| 2017/06/28 | 1,395 | 1,401 | 1,388 | 1,390 | -5 | -0.4% | 2,400 |
| 2017/06/27 | 1,400 | 1,403 | 1,390 | 1,395 | +5 | +0.4% | 8,000 |
| 2017/06/26 | 1,385 | 1,390 | 1,380 | 1,390 | +5 | +0.4% | 5,500 |
| 2017/06/23 | 1,367 | 1,389 | 1,367 | 1,385 | +18 | +1.3% | 6,800 |
| 2017/06/22 | 1,371 | 1,371 | 1,358 | 1,367 | +1 | +0.1% | 2,100 |
| 2017/06/21 | 1,375 | 1,375 | 1,366 | 1,366 | ±0 | ±0% | 2,600 |
| 2017/06/20 | 1,365 | 1,370 | 1,359 | 1,366 | +1 | +0.1% | 1,200 |
| 2017/06/19 | 1,348 | 1,369 | 1,345 | 1,365 | +20 | +1.5% | 1,800 |
| 2017/06/16 | 1,342 | 1,345 | 1,342 | 1,345 | +3 | +0.2% | 2,400 |
| 2017/06/15 | 1,342 | 1,342 | 1,342 | 1,342 | ±0 | ±0% | 200 |
| 2017/06/14 | 1,342 | 1,342 | 1,341 | 1,342 | -2 | -0.1% | 500 |
| 2017/06/13 | 1,345 | 1,345 | 1,344 | 1,344 | -2 | -0.1% | 300 |
| 2017/06/12 | 1,346 | 1,346 | 1,346 | 1,346 | ±0 | ±0% | 2,000 |
| 2017/06/09 | 1,328 | 1,360 | 1,328 | 1,346 | +20 | +1.5% | 4,700 |
| 2017/06/08 | 1,355 | 1,355 | 1,326 | 1,326 | -30 | -2.2% | 1,500 |
| 2017/06/07 | 1,361 | 1,361 | 1,356 | 1,356 | -5 | -0.4% | 300 |
| 2017/06/06 | 1,361 | 1,361 | 1,361 | 1,361 | +1 | +0.1% | 400 |
| 2017/06/05 | 1,379 | 1,379 | 1,360 | 1,360 | -1 | -0.1% | 4,000 |
| 2017/06/02 | 1,340 | 1,364 | 1,335 | 1,361 | +12 | +0.9% | 5,500 |
| 2017/06/01 | 1,349 | 1,349 | 1,349 | 1,349 | ±0 | ±0% | 100 |
| 2017/05/31 | 1,335 | 1,349 | 1,334 | 1,349 | +14 | +1% | 1,600 |
| 2017/05/30 | 1,336 | 1,336 | 1,335 | 1,335 | -14 | -1% | 1,000 |
| 2017/05/29 | 1,349 | 1,349 | 1,349 | 1,349 | ±0 | ±0% | 300 |
| 2017/05/26 | 1,350 | 1,350 | 1,320 | 1,349 | -1 | -0.1% | 500 |
| 2017/05/25 | 1,345 | 1,350 | 1,340 | 1,350 | +5 | +0.4% | 2,800 |
| 2017/05/24 | 1,335 | 1,345 | 1,335 | 1,345 | +10 | +0.7% | 200 |
| 2017/05/23 | 1,335 | 1,335 | 1,335 | 1,335 | -5 | -0.4% | 5,000 |
| 2017/05/22 | 1,335 | 1,340 | 1,335 | 1,340 | +5 | +0.4% | 900 |
| 2017/05/19 | 1,322 | 1,335 | 1,322 | 1,335 | +13 | +1% | 500 |
| 2017/05/18 | 1,338 | 1,338 | 1,322 | 1,322 | -17 | -1.3% | 800 |
| 2017/05/17 | 1,339 | 1,339 | 1,339 | 1,339 | ±0 | ±0% | 200 |
| 2017/05/16 | 1,325 | 1,339 | 1,316 | 1,339 | +7 | +0.5% | 900 |
1901～
1950
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
