藤田観光の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/08/18 | 11,580 | 11,870 | 11,520 | 11,850 | +320 | +2.8% | 81,400 |
2025/08/15 | 11,630 | 11,630 | 11,390 | 11,530 | -30 | -0.3% | 54,000 |
2025/08/14 | 11,310 | 11,620 | 11,310 | 11,560 | +120 | +1% | 82,800 |
2025/08/13 | 11,650 | 11,660 | 11,140 | 11,440 | -110 | -1% | 124,600 |
2025/08/12 | 11,310 | 11,920 | 10,850 | 11,550 | +680 | +6.3% | 465,400 |
2025/08/08 | 11,010 | 11,490 | 10,530 | 10,870 | -90 | -0.8% | 126,900 |
2025/08/07 | 10,980 | 11,240 | 10,920 | 10,960 | +80 | +0.7% | 69,700 |
2025/08/06 | 10,700 | 10,940 | 10,700 | 10,880 | +180 | +1.7% | 55,600 |
2025/08/05 | 10,730 | 10,810 | 10,620 | 10,700 | +30 | +0.3% | 45,200 |
2025/08/04 | 10,420 | 10,720 | 10,400 | 10,670 | +20 | +0.2% | 35,900 |
2025/08/01 | 10,630 | 10,740 | 10,600 | 10,650 | +70 | +0.7% | 48,100 |
2025/07/31 | 10,650 | 10,710 | 10,430 | 10,580 | +100 | +1% | 62,500 |
2025/07/30 | 10,460 | 10,490 | 10,350 | 10,480 | +30 | +0.3% | 139,200 |
2025/07/29 | 10,620 | 10,660 | 10,310 | 10,450 | -230 | -2.2% | 115,500 |
2025/07/28 | 10,780 | 10,780 | 10,640 | 10,680 | -130 | -1.2% | 58,200 |
2025/07/25 | 10,960 | 10,990 | 10,760 | 10,810 | -140 | -1.3% | 56,200 |
2025/07/24 | 10,850 | 11,080 | 10,770 | 10,950 | -20 | -0.2% | 67,100 |
2025/07/23 | 11,450 | 11,450 | 10,810 | 10,970 | -450 | -3.9% | 142,400 |
2025/07/22 | 11,700 | 11,700 | 11,360 | 11,420 | -230 | -2% | 99,300 |
2025/07/18 | 11,630 | 11,750 | 11,490 | 11,650 | +80 | +0.7% | 76,500 |
2025/07/17 | 11,400 | 11,580 | 11,250 | 11,570 | +280 | +2.5% | 99,100 |
2025/07/16 | 10,980 | 11,380 | 10,980 | 11,290 | +220 | +2% | 83,200 |
2025/07/15 | 11,290 | 11,350 | 11,040 | 11,070 | -320 | -2.8% | 55,700 |
2025/07/14 | 11,190 | 11,390 | 11,100 | 11,390 | +110 | +1% | 73,400 |
2025/07/11 | 11,440 | 11,440 | 11,190 | 11,280 | -100 | -0.9% | 50,500 |
2025/07/10 | 11,480 | 11,480 | 11,260 | 11,380 | -50 | -0.4% | 57,800 |
2025/07/09 | 10,890 | 11,430 | 10,830 | 11,430 | +510 | +4.7% | 106,700 |
2025/07/08 | 11,100 | 11,280 | 10,840 | 10,920 | -40 | -0.4% | 104,200 |
2025/07/07 | 10,850 | 11,230 | 10,780 | 10,960 | +220 | +2% | 116,800 |
2025/07/04 | 10,710 | 10,920 | 10,650 | 10,740 | +90 | +0.8% | 61,500 |
2025/07/03 | 10,850 | 10,850 | 10,490 | 10,650 | -90 | -0.8% | 93,700 |
2025/07/02 | 10,640 | 11,140 | 10,630 | 10,740 | -60 | -0.6% | 143,600 |
2025/07/01 | 11,140 | 11,180 | 10,790 | 10,800 | -340 | -3.1% | 84,600 |
2025/06/30 | 11,120 | 11,270 | 10,810 | 11,140 | +30 | +0.3% | 141,900 |
2025/06/27 | 11,420 | 12,130 | 10,990 | 11,110 | +20 | +0.2% | 431,100 |
2025/06/26 | 10,230 | 11,180 | 10,220 | 11,090 | +970 | +9.6% | 592,700 |
2025/06/25 | 10,020 | 10,240 | 9,930 | 10,120 | +120 | +1.2% | 141,200 |
2025/06/24 | 10,090 | 10,090 | 9,860 | 10,000 | +160 | +1.6% | 96,000 |
2025/06/23 | 9,680 | 9,890 | 9,600 | 9,840 | +110 | +1.1% | 127,300 |
2025/06/20 | 9,690 | 9,880 | 9,690 | 9,730 | +70 | +0.7% | 104,300 |
2025/06/19 | 9,760 | 9,820 | 9,540 | 9,660 | -70 | -0.7% | 94,500 |
2025/06/18 | 9,770 | 9,970 | 9,630 | 9,730 | -20 | -0.2% | 100,700 |
2025/06/17 | 9,800 | 10,020 | 9,750 | 9,750 | -50 | -0.5% | 103,900 |
2025/06/16 | 9,980 | 10,030 | 9,800 | 9,800 | -170 | -1.7% | 67,700 |
2025/06/13 | 10,140 | 10,140 | 9,880 | 9,970 | -170 | -1.7% | 70,500 |
2025/06/12 | 10,190 | 10,220 | 10,050 | 10,140 | -20 | -0.2% | 46,500 |
2025/06/11 | 10,080 | 10,380 | 10,070 | 10,160 | +140 | +1.4% | 54,500 |
2025/06/10 | 10,150 | 10,180 | 9,980 | 10,020 | -130 | -1.3% | 64,300 |
2025/06/09 | 10,270 | 10,370 | 10,120 | 10,150 | -130 | -1.3% | 69,700 |
2025/06/06 | 10,130 | 10,300 | 10,100 | 10,280 | +10 | +0.1% | 55,600 |
1~
50
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「藤田観」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 |
---|---|---|---|---|---|---|---|---|
藤田観 | 1,185,000円 | +5.6% | +3.0% | 0.34% | 16.24倍 | 4.72倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
都競馬 | 512,000円 | +2.1% | +1.5% | 2.15% | 13.86倍 | 1.46倍 |
|
大井競馬場の大家。ネット投票「SPAT4」の歩合収入が主力。倉庫や「東京サマーランド」も |
ディップ | 244,100円 | +6.4% | -10.2% | 3.89% | 15.97倍 | 3.56倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。AI・RPAなどDX事業を育成中 |
SMS | 160,800円 | +10.8% | +13.3% | 1.77% | 18.78倍 | 2.80倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
カナモト | 346,500円 | +2.6% | +13.7% | 2.60% | 11.49倍 | 0.85倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
市場注目の銘柄
チャート関連のコラム