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 |
|---|---|---|---|---|---|---|---|
| 2015/02/20 | 1,390 | 1,398 | 1,380 | 1,398 | +8 | +0.6% | 4,000 |
| 2015/02/19 | 1,385 | 1,393 | 1,354 | 1,390 | +43 | +3.2% | 8,400 |
| 2015/02/18 | 1,330 | 1,350 | 1,330 | 1,347 | +50 | +3.9% | 4,200 |
| 2015/02/17 | 1,350 | 1,360 | 1,295 | 1,297 | -43 | -3.2% | 5,800 |
| 2015/02/16 | 1,344 | 1,345 | 1,340 | 1,340 | +19 | +1.4% | 4,400 |
| 2015/02/13 | 1,312 | 1,330 | 1,310 | 1,321 | -51 | -3.7% | 14,100 |
| 2015/02/12 | 1,365 | 1,398 | 1,365 | 1,372 | +7 | +0.5% | 8,300 |
| 2015/02/10 | 1,364 | 1,365 | 1,363 | 1,365 | +2 | +0.1% | 7,100 |
| 2015/02/09 | 1,363 | 1,384 | 1,363 | 1,363 | ±0 | ±0% | 2,800 |
| 2015/02/06 | 1,400 | 1,400 | 1,343 | 1,363 | -37 | -2.6% | 3,500 |
| 2015/02/05 | 1,384 | 1,400 | 1,384 | 1,400 | +20 | +1.4% | 6,300 |
| 2015/02/04 | 1,390 | 1,390 | 1,380 | 1,380 | -19 | -1.4% | 1,600 |
| 2015/02/03 | 1,400 | 1,400 | 1,399 | 1,399 | +48 | +3.6% | 2,100 |
| 2015/02/02 | 1,369 | 1,369 | 1,351 | 1,351 | -18 | -1.3% | 1,200 |
| 2015/01/30 | 1,371 | 1,387 | 1,369 | 1,369 | -2 | -0.1% | 1,700 |
| 2015/01/29 | 1,371 | 1,371 | 1,371 | 1,371 | -7 | -0.5% | 800 |
| 2015/01/28 | 1,332 | 1,378 | 1,332 | 1,378 | +24 | +1.8% | 3,400 |
| 2015/01/27 | 1,348 | 1,380 | 1,348 | 1,354 | +6 | +0.4% | 700 |
| 2015/01/26 | 1,334 | 1,349 | 1,334 | 1,348 | +13 | +1% | 900 |
| 2015/01/23 | 1,357 | 1,358 | 1,330 | 1,335 | -22 | -1.6% | 4,800 |
| 2015/01/22 | 1,360 | 1,360 | 1,348 | 1,357 | -3 | -0.2% | 400 |
| 2015/01/21 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 400 |
| 2015/01/20 | 1,398 | 1,398 | 1,355 | 1,360 | -38 | -2.7% | 1,700 |
| 2015/01/19 | 1,405 | 1,406 | 1,395 | 1,398 | -7 | -0.5% | 2,100 |
| 2015/01/16 | 1,405 | 1,405 | 1,400 | 1,405 | +25 | +1.8% | 3,200 |
| 2015/01/15 | 1,380 | 1,380 | 1,363 | 1,380 | +11 | +0.8% | 3,100 |
| 2015/01/14 | 1,349 | 1,369 | 1,348 | 1,369 | +54 | +4.1% | 6,700 |
| 2015/01/13 | 1,311 | 1,336 | 1,311 | 1,315 | +5 | +0.4% | 4,500 |
| 2015/01/09 | 1,317 | 1,360 | 1,308 | 1,310 | -43 | -3.2% | 6,000 |
| 2015/01/08 | 1,296 | 1,358 | 1,296 | 1,353 | +58 | +4.5% | 3,000 |
| 2015/01/07 | 1,304 | 1,319 | 1,295 | 1,295 | -26 | -2% | 3,200 |
| 2015/01/06 | 1,331 | 1,336 | 1,320 | 1,321 | -18 | -1.3% | 2,300 |
| 2015/01/05 | 1,315 | 1,350 | 1,315 | 1,339 | +3 | +0.2% | 2,400 |
| 2014/12/30 | 1,342 | 1,362 | 1,336 | 1,336 | -50 | -3.6% | 6,500 |
| 2014/12/29 | 1,387 | 1,400 | 1,386 | 1,386 | -9 | -0.6% | 1,900 |
| 2014/12/26 | 1,401 | 1,401 | 1,379 | 1,395 | +15 | +1.1% | 4,500 |
| 2014/12/25 | 1,395 | 1,415 | 1,380 | 1,380 | +30 | +2.2% | 7,300 |
| 2014/12/24 | 1,440 | 1,444 | 1,340 | 1,350 | -60 | -4.3% | 21,800 |
| 2014/12/22 | 1,340 | 1,410 | 1,340 | 1,410 | +71 | +5.3% | 11,400 |
| 2014/12/19 | 1,297 | 1,339 | 1,297 | 1,339 | +40 | +3.1% | 8,400 |
| 2014/12/18 | 1,290 | 1,300 | 1,282 | 1,299 | +19 | +1.5% | 6,900 |
| 2014/12/17 | 1,275 | 1,280 | 1,275 | 1,280 | +2 | +0.2% | 400 |
| 2014/12/16 | 1,300 | 1,300 | 1,254 | 1,278 | -30 | -2.3% | 12,300 |
| 2014/12/15 | 1,286 | 1,310 | 1,286 | 1,308 | -1 | -0.1% | 6,300 |
| 2014/12/12 | 1,293 | 1,317 | 1,293 | 1,309 | +30 | +2.3% | 20,400 |
| 2014/12/11 | 1,257 | 1,279 | 1,223 | 1,279 | +11 | +0.9% | 4,700 |
| 2014/12/10 | 1,281 | 1,282 | 1,268 | 1,268 | -13 | -1% | 9,800 |
| 2014/12/09 | 1,283 | 1,290 | 1,281 | 1,281 | -10 | -0.8% | 3,100 |
| 2014/12/08 | 1,292 | 1,314 | 1,291 | 1,291 | -9 | -0.7% | 4,600 |
| 2014/12/05 | 1,294 | 1,302 | 1,294 | 1,300 | +6 | +0.5% | 6,700 |
2551～
2600
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
