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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,302 | 1,332 | 1,302 | 1,332 | +26 | +2% | 600 |
| 2017/05/12 | 1,350 | 1,350 | 1,306 | 1,306 | -33 | -2.5% | 2,200 |
| 2017/05/11 | 1,339 | 1,339 | 1,339 | 1,339 | ±0 | ±0% | 300 |
| 2017/05/10 | 1,317 | 1,339 | 1,317 | 1,339 | +22 | +1.7% | 4,600 |
| 2017/05/09 | 1,307 | 1,317 | 1,307 | 1,317 | -1 | -0.1% | 200 |
| 2017/05/08 | 1,328 | 1,329 | 1,318 | 1,318 | +22 | +1.7% | 3,300 |
| 2017/05/02 | 1,309 | 1,309 | 1,296 | 1,296 | -4 | -0.3% | 400 |
| 2017/05/01 | 1,309 | 1,309 | 1,300 | 1,300 | - | - | 400 |
| 2017/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/27 | 1,310 | 1,310 | 1,309 | 1,309 | -1 | -0.1% | 1,500 |
| 2017/04/26 | 1,310 | 1,310 | 1,293 | 1,310 | +25 | +1.9% | 2,700 |
| 2017/04/25 | 1,245 | 1,285 | 1,245 | 1,285 | - | - | 400 |
| 2017/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/21 | 1,256 | 1,289 | 1,243 | 1,244 | -8 | -0.6% | 1,800 |
| 2017/04/20 | 1,231 | 1,252 | 1,231 | 1,252 | +23 | +1.9% | 1,500 |
| 2017/04/19 | 1,249 | 1,249 | 1,229 | 1,229 | -7 | -0.6% | 400 |
| 2017/04/18 | 1,231 | 1,236 | 1,228 | 1,236 | -1 | -0.1% | 6,700 |
| 2017/04/17 | 1,237 | 1,237 | 1,216 | 1,237 | - | - | 600 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 1,250 | 1,250 | 1,231 | 1,250 | -1 | -0.1% | 500 |
| 2017/04/12 | 1,260 | 1,260 | 1,251 | 1,251 | -14 | -1.1% | 800 |
| 2017/04/11 | 1,255 | 1,265 | 1,252 | 1,265 | -45 | -3.4% | 600 |
| 2017/04/10 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 3,300 |
| 2017/04/07 | 1,275 | 1,310 | 1,254 | 1,310 | +35 | +2.7% | 3,200 |
| 2017/04/06 | 1,293 | 1,294 | 1,275 | 1,275 | -17 | -1.3% | 1,400 |
| 2017/04/05 | 1,349 | 1,349 | 1,292 | 1,292 | -53 | -3.9% | 1,700 |
| 2017/04/04 | 1,316 | 1,349 | 1,305 | 1,345 | +40 | +3.1% | 6,900 |
| 2017/04/03 | 1,297 | 1,348 | 1,297 | 1,305 | +15 | +1.2% | 2,300 |
| 2017/03/31 | 1,282 | 1,299 | 1,282 | 1,290 | +40 | +3.2% | 2,900 |
| 2017/03/30 | 1,242 | 1,252 | 1,230 | 1,250 | -2 | -0.2% | 12,300 |
| 2017/03/29 | 1,223 | 1,252 | 1,223 | 1,252 | -22 | -1.7% | 200 |
| 2017/03/28 | 1,280 | 1,280 | 1,274 | 1,274 | +21 | +1.7% | 300 |
| 2017/03/27 | 1,282 | 1,282 | 1,253 | 1,253 | +8 | +0.6% | 2,200 |
| 2017/03/24 | 1,242 | 1,249 | 1,242 | 1,245 | +3 | +0.2% | 600 |
| 2017/03/23 | 1,242 | 1,242 | 1,242 | 1,242 | -8 | -0.6% | 500 |
| 2017/03/22 | 1,245 | 1,250 | 1,245 | 1,250 | ±0 | ±0% | 1,800 |
| 2017/03/21 | 1,250 | 1,250 | 1,247 | 1,250 | -6 | -0.5% | 5,800 |
| 2017/03/17 | 1,255 | 1,276 | 1,255 | 1,256 | +3 | +0.2% | 9,300 |
| 2017/03/16 | 1,255 | 1,260 | 1,253 | 1,253 | +3 | +0.2% | 5,400 |
| 2017/03/15 | 1,270 | 1,270 | 1,250 | 1,250 | -15 | -1.2% | 4,500 |
| 2017/03/14 | 1,260 | 1,265 | 1,260 | 1,265 | -1 | -0.1% | 300 |
| 2017/03/13 | 1,270 | 1,270 | 1,266 | 1,266 | -4 | -0.3% | 200 |
| 2017/03/10 | 1,280 | 1,281 | 1,270 | 1,270 | -10 | -0.8% | 3,300 |
| 2017/03/09 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 2017/03/08 | 1,277 | 1,286 | 1,277 | 1,280 | +3 | +0.2% | 1,000 |
| 2017/03/07 | 1,276 | 1,277 | 1,276 | 1,277 | +2 | +0.2% | 1,700 |
| 2017/03/06 | 1,275 | 1,281 | 1,275 | 1,275 | ±0 | ±0% | 3,000 |
| 2017/03/03 | 1,275 | 1,276 | 1,270 | 1,275 | +5 | +0.4% | 5,100 |
| 2017/03/02 | 1,268 | 1,270 | 1,264 | 1,270 | +3 | +0.2% | 3,700 |
| 2017/03/01 | 1,260 | 1,267 | 1,260 | 1,267 | +2 | +0.2% | 200 |
1951～
2000
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
