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 |
|---|---|---|---|---|---|---|---|
| 2015/09/30 | 1,265 | 1,277 | 1,265 | 1,277 | +12 | +0.9% | 400 |
| 2015/09/29 | 1,265 | 1,265 | 1,265 | 1,265 | -4 | -0.3% | 100 |
| 2015/09/28 | 1,255 | 1,276 | 1,250 | 1,269 | +2 | +0.2% | 600 |
| 2015/09/25 | 1,290 | 1,291 | 1,267 | 1,267 | -23 | -1.8% | 2,000 |
| 2015/09/24 | 1,290 | 1,290 | 1,290 | 1,290 | -9 | -0.7% | 100 |
| 2015/09/18 | 1,299 | 1,299 | 1,285 | 1,299 | ±0 | ±0% | 1,000 |
| 2015/09/17 | 1,299 | 1,299 | 1,299 | 1,299 | +14 | +1.1% | 2,400 |
| 2015/09/16 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 100 |
| 2015/09/15 | 1,300 | 1,300 | 1,285 | 1,285 | -15 | -1.2% | 2,100 |
| 2015/09/14 | 1,303 | 1,320 | 1,300 | 1,300 | +10 | +0.8% | 53,400 |
| 2015/09/11 | 1,270 | 1,290 | 1,270 | 1,290 | +38 | +3% | 1,100 |
| 2015/09/10 | 1,260 | 1,295 | 1,240 | 1,252 | -8 | -0.6% | 5,100 |
| 2015/09/09 | 1,208 | 1,260 | 1,208 | 1,260 | +81 | +6.9% | 3,000 |
| 2015/09/08 | 1,177 | 1,200 | 1,177 | 1,179 | +3 | +0.3% | 2,200 |
| 2015/09/07 | 1,192 | 1,192 | 1,164 | 1,176 | -45 | -3.7% | 3,800 |
| 2015/09/04 | 1,252 | 1,252 | 1,221 | 1,221 | -31 | -2.5% | 1,200 |
| 2015/09/03 | 1,249 | 1,252 | 1,248 | 1,252 | +12 | +1% | 2,900 |
| 2015/09/02 | 1,240 | 1,253 | 1,240 | 1,240 | -20 | -1.6% | 5,600 |
| 2015/09/01 | 1,271 | 1,271 | 1,260 | 1,260 | -11 | -0.9% | 3,100 |
| 2015/08/31 | 1,260 | 1,271 | 1,260 | 1,271 | +9 | +0.7% | 900 |
| 2015/08/28 | 1,260 | 1,274 | 1,260 | 1,262 | +13 | +1% | 3,100 |
| 2015/08/27 | 1,206 | 1,249 | 1,206 | 1,249 | +49 | +4.1% | 1,400 |
| 2015/08/26 | 1,191 | 1,204 | 1,190 | 1,200 | -24 | -2% | 10,400 |
| 2015/08/25 | 1,233 | 1,233 | 1,183 | 1,224 | -16 | -1.3% | 11,000 |
| 2015/08/24 | 1,290 | 1,310 | 1,240 | 1,240 | -98 | -7.3% | 3,600 |
| 2015/08/21 | 1,351 | 1,365 | 1,338 | 1,338 | -28 | -2% | 2,100 |
| 2015/08/20 | 1,373 | 1,392 | 1,366 | 1,366 | -19 | -1.4% | 1,900 |
| 2015/08/19 | 1,385 | 1,385 | 1,379 | 1,385 | -1 | -0.1% | 4,600 |
| 2015/08/18 | 1,400 | 1,400 | 1,386 | 1,386 | -16 | -1.1% | 5,800 |
| 2015/08/17 | 1,409 | 1,414 | 1,402 | 1,402 | -6 | -0.4% | 3,000 |
| 2015/08/14 | 1,412 | 1,413 | 1,408 | 1,408 | -10 | -0.7% | 1,300 |
| 2015/08/13 | 1,418 | 1,418 | 1,403 | 1,418 | ±0 | ±0% | 3,400 |
| 2015/08/12 | 1,440 | 1,440 | 1,403 | 1,418 | -23 | -1.6% | 10,000 |
| 2015/08/11 | 1,357 | 1,450 | 1,357 | 1,441 | +81 | +6% | 22,900 |
| 2015/08/10 | 1,360 | 1,369 | 1,360 | 1,360 | ±0 | ±0% | 3,900 |
| 2015/08/07 | 1,363 | 1,367 | 1,360 | 1,360 | -1 | -0.1% | 1,100 |
| 2015/08/06 | 1,380 | 1,380 | 1,356 | 1,361 | -19 | -1.4% | 2,500 |
| 2015/08/05 | 1,376 | 1,380 | 1,376 | 1,380 | +20 | +1.5% | 1,000 |
| 2015/08/04 | 1,367 | 1,367 | 1,360 | 1,360 | -7 | -0.5% | 700 |
| 2015/08/03 | 1,380 | 1,380 | 1,367 | 1,367 | -1 | -0.1% | 3,000 |
| 2015/07/31 | 1,380 | 1,380 | 1,368 | 1,368 | -12 | -0.9% | 1,300 |
| 2015/07/30 | 1,365 | 1,380 | 1,365 | 1,380 | +22 | +1.6% | 1,800 |
| 2015/07/29 | 1,358 | 1,358 | 1,358 | 1,358 | -5 | -0.4% | 100 |
| 2015/07/28 | 1,367 | 1,367 | 1,363 | 1,363 | -13 | -0.9% | 1,000 |
| 2015/07/27 | 1,381 | 1,381 | 1,376 | 1,376 | -4 | -0.3% | 2,500 |
| 2015/07/24 | 1,369 | 1,380 | 1,369 | 1,380 | +13 | +1% | 4,200 |
| 2015/07/23 | 1,360 | 1,367 | 1,360 | 1,367 | +5 | +0.4% | 1,400 |
| 2015/07/22 | 1,362 | 1,365 | 1,362 | 1,362 | -14 | -1% | 700 |
| 2015/07/21 | 1,362 | 1,376 | 1,362 | 1,376 | -4 | -0.3% | 1,800 |
| 2015/07/17 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 300 |
2401～
2450
件表示中 / 3750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 | 301,500円 | +6.1% | -5.4% | 4.31% | 6.89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 |
| 丸 文 | 108,800円 | -2.3% | -32.2% | 4.60% | 11.40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 | 71,700円 | +5.5% | +5.3% | 2.23% | 9.80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 |
| たけびし | 187,600円 | +1.0% | +0.5% | 3.52% | 12.53倍 | 0.74倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| シモジマ | 125,100円 | +4.7% | +15.0% | 4.32% | 11.70倍 | 0.83倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
