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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,265 | 1,265 | 1,265 | 1,265 | +9 | +0.7% | 2,200 |
| 2017/02/27 | 1,270 | 1,270 | 1,256 | 1,256 | -14 | -1.1% | 1,800 |
| 2017/02/24 | 1,251 | 1,270 | 1,251 | 1,270 | +20 | +1.6% | 3,600 |
| 2017/02/23 | 1,248 | 1,251 | 1,248 | 1,250 | +6 | +0.5% | 1,400 |
| 2017/02/22 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 1,000 |
| 2017/02/21 | 1,240 | 1,248 | 1,240 | 1,244 | +4 | +0.3% | 1,600 |
| 2017/02/20 | 1,236 | 1,240 | 1,232 | 1,240 | +10 | +0.8% | 1,800 |
| 2017/02/17 | 1,248 | 1,248 | 1,230 | 1,230 | ±0 | ±0% | 400 |
| 2017/02/16 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 300 |
| 2017/02/15 | 1,230 | 1,230 | 1,230 | 1,230 | +12 | +1% | 100 |
| 2017/02/14 | 1,227 | 1,245 | 1,218 | 1,218 | -10 | -0.8% | 2,600 |
| 2017/02/13 | 1,241 | 1,241 | 1,228 | 1,228 | -12 | -1% | 2,600 |
| 2017/02/10 | 1,232 | 1,240 | 1,232 | 1,240 | +8 | +0.6% | 1,500 |
| 2017/02/09 | 1,232 | 1,232 | 1,232 | 1,232 | +17 | +1.4% | 400 |
| 2017/02/08 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 1,300 |
| 2017/02/07 | 1,238 | 1,238 | 1,215 | 1,220 | -22 | -1.8% | 2,300 |
| 2017/02/06 | 1,245 | 1,245 | 1,242 | 1,242 | ±0 | ±0% | 2,700 |
| 2017/02/03 | 1,235 | 1,242 | 1,235 | 1,242 | -1 | -0.1% | 400 |
| 2017/02/02 | 1,230 | 1,250 | 1,230 | 1,243 | +13 | +1.1% | 2,300 |
| 2017/02/01 | 1,249 | 1,249 | 1,230 | 1,230 | +4 | +0.3% | 500 |
| 2017/01/31 | 1,225 | 1,226 | 1,225 | 1,226 | +1 | +0.1% | 400 |
| 2017/01/30 | 1,225 | 1,225 | 1,225 | 1,225 | +14 | +1.2% | 100 |
| 2017/01/27 | 1,210 | 1,211 | 1,210 | 1,211 | -1 | -0.1% | 200 |
| 2017/01/26 | 1,247 | 1,247 | 1,212 | 1,212 | +1 | +0.1% | 3,400 |
| 2017/01/25 | 1,206 | 1,215 | 1,206 | 1,211 | - | - | 1,000 |
| 2017/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/23 | 1,206 | 1,210 | 1,206 | 1,206 | ±0 | ±0% | 700 |
| 2017/01/20 | 1,206 | 1,206 | 1,206 | 1,206 | - | - | 200 |
| 2017/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/18 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 200 |
| 2017/01/17 | 1,201 | 1,201 | 1,183 | 1,190 | -19 | -1.6% | 1,200 |
| 2017/01/16 | 1,220 | 1,220 | 1,209 | 1,209 | -11 | -0.9% | 2,300 |
| 2017/01/13 | 1,231 | 1,236 | 1,220 | 1,220 | - | - | 500 |
| 2017/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/11 | 1,250 | 1,250 | 1,237 | 1,237 | ±0 | ±0% | 400 |
| 2017/01/10 | 1,240 | 1,248 | 1,237 | 1,237 | ±0 | ±0% | 4,800 |
| 2017/01/06 | 1,264 | 1,264 | 1,237 | 1,237 | -5 | -0.4% | 300 |
| 2017/01/05 | 1,225 | 1,244 | 1,225 | 1,242 | +23 | +1.9% | 1,700 |
| 2017/01/04 | 1,265 | 1,265 | 1,219 | 1,219 | -21 | -1.7% | 2,100 |
| 2016/12/30 | 1,240 | 1,240 | 1,240 | 1,240 | +30 | +2.5% | 200 |
| 2016/12/29 | 1,200 | 1,213 | 1,200 | 1,210 | -18 | -1.5% | 900 |
| 2016/12/28 | 1,290 | 1,290 | 1,228 | 1,228 | -40 | -3.2% | 1,100 |
| 2016/12/27 | 1,275 | 1,280 | 1,268 | 1,268 | ±0 | ±0% | 3,300 |
| 2016/12/26 | 1,290 | 1,290 | 1,242 | 1,268 | +15 | +1.2% | 3,000 |
| 2016/12/22 | 1,235 | 1,255 | 1,235 | 1,253 | +19 | +1.5% | 2,200 |
| 2016/12/21 | 1,234 | 1,234 | 1,234 | 1,234 | -11 | -0.9% | 800 |
| 2016/12/20 | 1,243 | 1,245 | 1,240 | 1,245 | +5 | +0.4% | 3,000 |
| 2016/12/19 | 1,250 | 1,257 | 1,240 | 1,240 | -18 | -1.4% | 1,600 |
| 2016/12/16 | 1,260 | 1,260 | 1,258 | 1,258 | +3 | +0.2% | 500 |
| 2016/12/15 | 1,248 | 1,255 | 1,248 | 1,255 | +7 | +0.6% | 900 |
2001～
2050
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
