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 |
---|---|---|---|---|---|---|---|
2017/08/02 | 1,430 | 1,430 | 1,418 | 1,418 | -15 | -1% | 200 |
2017/08/01 | 1,435 | 1,435 | 1,412 | 1,433 | -3 | -0.2% | 1,000 |
2017/07/31 | 1,435 | 1,436 | 1,435 | 1,436 | ±0 | ±0% | 1,300 |
2017/07/28 | 1,437 | 1,437 | 1,435 | 1,436 | -1 | -0.1% | 1,200 |
2017/07/27 | 1,423 | 1,446 | 1,423 | 1,437 | +5 | +0.3% | 2,800 |
2017/07/26 | 1,417 | 1,432 | 1,411 | 1,432 | +2 | +0.1% | 4,000 |
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 |
1951~
2000
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