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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 2,488 | 2,492 | 2,467 | 2,492 | +29 | +1.2% | 2,700 |
| 2024/08/30 | 2,463 | 2,488 | 2,447 | 2,463 | +8 | +0.3% | 3,400 |
| 2024/08/29 | 2,489 | 2,489 | 2,455 | 2,455 | -34 | -1.4% | 1,600 |
| 2024/08/28 | 2,500 | 2,500 | 2,465 | 2,489 | -13 | -0.5% | 500 |
| 2024/08/27 | 2,461 | 2,537 | 2,442 | 2,502 | +41 | +1.7% | 5,700 |
| 2024/08/26 | 2,464 | 2,464 | 2,440 | 2,461 | -26 | -1% | 2,100 |
| 2024/08/23 | 2,505 | 2,512 | 2,474 | 2,487 | -18 | -0.7% | 4,500 |
| 2024/08/22 | 2,516 | 2,516 | 2,505 | 2,505 | -10 | -0.4% | 1,400 |
| 2024/08/21 | 2,517 | 2,517 | 2,509 | 2,515 | -15 | -0.6% | 900 |
| 2024/08/20 | 2,530 | 2,535 | 2,516 | 2,530 | ±0 | ±0% | 1,800 |
| 2024/08/19 | 2,527 | 2,530 | 2,527 | 2,530 | +6 | +0.2% | 500 |
| 2024/08/16 | 2,550 | 2,599 | 2,485 | 2,524 | -2 | -0.1% | 3,800 |
| 2024/08/15 | 2,495 | 2,577 | 2,495 | 2,526 | -19 | -0.7% | 2,300 |
| 2024/08/14 | 2,550 | 2,550 | 2,545 | 2,545 | +15 | +0.6% | 2,000 |
| 2024/08/13 | 2,550 | 2,597 | 2,510 | 2,530 | +30 | +1.2% | 4,600 |
| 2024/08/09 | 2,456 | 2,599 | 2,456 | 2,500 | +93 | +3.9% | 5,100 |
| 2024/08/08 | 2,411 | 2,473 | 2,391 | 2,407 | -4 | -0.2% | 1,700 |
| 2024/08/07 | 2,560 | 2,560 | 2,396 | 2,411 | +25 | +1% | 5,700 |
| 2024/08/06 | 2,428 | 2,550 | 2,386 | 2,386 | +21 | +0.9% | 5,400 |
| 2024/08/05 | 2,503 | 2,516 | 2,365 | 2,365 | -281 | -10.6% | 10,100 |
| 2024/08/02 | 2,687 | 2,687 | 2,584 | 2,646 | -81 | -3% | 4,700 |
| 2024/08/01 | 2,739 | 2,777 | 2,708 | 2,727 | -8 | -0.3% | 2,000 |
| 2024/07/31 | 2,748 | 2,748 | 2,727 | 2,735 | -18 | -0.7% | 700 |
| 2024/07/30 | 2,780 | 2,780 | 2,753 | 2,753 | -42 | -1.5% | 5,600 |
| 2024/07/29 | 2,770 | 2,805 | 2,770 | 2,795 | +25 | +0.9% | 900 |
| 2024/07/26 | 2,755 | 2,806 | 2,755 | 2,770 | -21 | -0.8% | 800 |
| 2024/07/25 | 2,760 | 2,841 | 2,756 | 2,791 | +31 | +1.1% | 2,200 |
| 2024/07/24 | 2,820 | 2,820 | 2,760 | 2,760 | -60 | -2.1% | 5,000 |
| 2024/07/23 | 2,826 | 2,841 | 2,820 | 2,820 | -11 | -0.4% | 2,400 |
| 2024/07/22 | 2,846 | 2,846 | 2,831 | 2,831 | -15 | -0.5% | 500 |
| 2024/07/19 | 2,880 | 2,880 | 2,841 | 2,846 | -36 | -1.2% | 4,500 |
| 2024/07/18 | 2,883 | 2,883 | 2,866 | 2,882 | -6 | -0.2% | 2,700 |
| 2024/07/17 | 2,894 | 2,894 | 2,872 | 2,888 | -6 | -0.2% | 1,900 |
| 2024/07/16 | 2,850 | 2,895 | 2,840 | 2,894 | +45 | +1.6% | 14,800 |
| 2024/07/12 | 2,836 | 2,850 | 2,786 | 2,849 | +13 | +0.5% | 1,800 |
| 2024/07/11 | 2,844 | 2,850 | 2,825 | 2,836 | -14 | -0.5% | 1,400 |
| 2024/07/10 | 2,850 | 2,850 | 2,837 | 2,850 | ±0 | ±0% | 1,500 |
| 2024/07/09 | 2,809 | 2,850 | 2,786 | 2,850 | +41 | +1.5% | 4,800 |
| 2024/07/08 | 2,827 | 2,840 | 2,796 | 2,809 | -18 | -0.6% | 1,900 |
| 2024/07/05 | 2,840 | 2,840 | 2,797 | 2,827 | -12 | -0.4% | 3,000 |
| 2024/07/04 | 2,740 | 2,844 | 2,730 | 2,839 | +99 | +3.6% | 39,100 |
| 2024/07/03 | 2,725 | 2,740 | 2,710 | 2,740 | +10 | +0.4% | 4,700 |
| 2024/07/02 | 2,733 | 2,785 | 2,728 | 2,730 | -9 | -0.3% | 5,100 |
| 2024/07/01 | 2,723 | 2,739 | 2,720 | 2,739 | +18 | +0.7% | 7,400 |
| 2024/06/28 | 2,713 | 2,721 | 2,710 | 2,721 | +8 | +0.3% | 8,700 |
| 2024/06/27 | 2,713 | 2,715 | 2,713 | 2,713 | ±0 | ±0% | 1,000 |
| 2024/06/26 | 2,702 | 2,731 | 2,690 | 2,713 | +12 | +0.4% | 19,800 |
| 2024/06/25 | 2,685 | 2,703 | 2,681 | 2,701 | +21 | +0.8% | 6,100 |
| 2024/06/24 | 2,685 | 2,685 | 2,673 | 2,680 | -5 | -0.2% | 1,500 |
| 2024/06/21 | 2,687 | 2,693 | 2,664 | 2,685 | -1 | ±0% | 3,200 |
251～
300
件表示中 / 3781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 | 346,000円 | +6.1% | -5.4% | 3.76% | 7.91倍 | 0.78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 |
| 西川計測 | 1,040,000円 | -7.0% | -24.7% | 2.31% | 17.62倍 | 1.72倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| クリヤマＨＤ | 156,300円 | +15.5% | -8.6% | 3.58% | 8.53倍 | 0.68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 | 122,100円 | -2.3% | -32.2% | 4.10% | 12.79倍 | 0.59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 |
| 明和産 | 83,200円 | +2.1% | -11.5% | 4.57% | 11.15倍 | 0.87倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
