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 |
---|---|---|---|---|---|---|---|
2025/04/08 | 8,480 | 9,220 | 8,480 | 9,150 | +1,030 | +12.7% | 116,800 |
2025/04/07 | 8,040 | 8,500 | 7,940 | 8,120 | -810 | -9.1% | 93,600 |
2025/04/04 | 9,010 | 9,050 | 8,700 | 8,930 | -210 | -2.3% | 109,600 |
2025/04/03 | 9,200 | 9,330 | 9,060 | 9,140 | -310 | -3.3% | 76,500 |
2025/04/02 | 9,600 | 9,670 | 9,370 | 9,450 | -140 | -1.5% | 41,700 |
2025/04/01 | 9,810 | 9,850 | 9,570 | 9,590 | -100 | -1% | 50,600 |
2025/03/31 | 9,800 | 9,800 | 9,450 | 9,690 | -240 | -2.4% | 128,800 |
2025/03/28 | 9,950 | 10,100 | 9,840 | 9,930 | -170 | -1.7% | 44,800 |
2025/03/27 | 10,000 | 10,220 | 9,960 | 10,100 | +110 | +1.1% | 75,800 |
2025/03/26 | 10,070 | 10,070 | 9,890 | 9,990 | -10 | -0.1% | 39,900 |
2025/03/25 | 10,070 | 10,070 | 9,950 | 10,000 | ±0 | ±0% | 40,900 |
2025/03/24 | 10,080 | 10,130 | 9,950 | 10,000 | -10 | -0.1% | 35,200 |
2025/03/21 | 9,960 | 10,150 | 9,830 | 10,010 | +90 | +0.9% | 48,000 |
2025/03/19 | 10,130 | 10,200 | 9,890 | 9,920 | -200 | -2% | 52,200 |
2025/03/18 | 10,040 | 10,480 | 9,990 | 10,120 | +110 | +1.1% | 82,400 |
2025/03/17 | 9,990 | 10,010 | 9,840 | 10,010 | +70 | +0.7% | 41,600 |
2025/03/14 | 9,610 | 9,960 | 9,580 | 9,940 | +240 | +2.5% | 54,200 |
2025/03/13 | 9,700 | 9,850 | 9,690 | 9,700 | ±0 | ±0% | 75,200 |
2025/03/12 | 9,570 | 9,930 | 9,520 | 9,700 | +190 | +2% | 89,400 |
2025/03/11 | 9,510 | 9,580 | 9,320 | 9,510 | -170 | -1.8% | 53,200 |
2025/03/10 | 9,560 | 9,680 | 9,490 | 9,680 | +120 | +1.3% | 40,500 |
2025/03/07 | 9,660 | 9,750 | 9,550 | 9,560 | -250 | -2.5% | 58,200 |
2025/03/06 | 9,900 | 9,900 | 9,770 | 9,810 | -70 | -0.7% | 31,600 |
2025/03/05 | 9,670 | 9,960 | 9,560 | 9,880 | +220 | +2.3% | 71,000 |
2025/03/04 | 9,960 | 9,960 | 9,520 | 9,660 | -230 | -2.3% | 77,000 |
2025/03/03 | 9,600 | 9,940 | 9,580 | 9,890 | +420 | +4.4% | 87,300 |
2025/02/28 | 9,660 | 9,720 | 9,410 | 9,470 | -130 | -1.4% | 76,400 |
2025/02/27 | 9,370 | 9,640 | 9,290 | 9,600 | +240 | +2.6% | 78,100 |
2025/02/26 | 9,180 | 9,420 | 9,170 | 9,360 | +30 | +0.3% | 61,000 |
2025/02/25 | 9,290 | 9,340 | 9,140 | 9,330 | +40 | +0.4% | 78,400 |
2025/02/21 | 9,560 | 9,640 | 9,270 | 9,290 | -330 | -3.4% | 79,900 |
2025/02/20 | 9,650 | 10,010 | 9,540 | 9,620 | -80 | -0.8% | 74,900 |
2025/02/19 | 9,720 | 9,720 | 9,550 | 9,700 | +30 | +0.3% | 46,400 |
2025/02/18 | 9,750 | 9,770 | 9,590 | 9,670 | -60 | -0.6% | 43,800 |
2025/02/17 | 9,670 | 9,940 | 9,590 | 9,730 | +30 | +0.3% | 49,400 |
2025/02/14 | 9,610 | 10,100 | 9,460 | 9,700 | ±0 | ±0% | 158,100 |
2025/02/13 | 9,650 | 9,730 | 9,560 | 9,700 | -50 | -0.5% | 77,900 |
2025/02/12 | 9,770 | 9,770 | 9,530 | 9,750 | -20 | -0.2% | 67,800 |
2025/02/10 | 9,880 | 9,900 | 9,710 | 9,770 | -180 | -1.8% | 58,600 |
2025/02/07 | 10,030 | 10,050 | 9,900 | 9,950 | -60 | -0.6% | 51,200 |
2025/02/06 | 9,970 | 10,070 | 9,890 | 10,010 | +110 | +1.1% | 62,700 |
2025/02/05 | 9,900 | 9,960 | 9,810 | 9,900 | ±0 | ±0% | 67,400 |
2025/02/04 | 10,100 | 10,100 | 9,840 | 9,900 | -60 | -0.6% | 58,100 |
2025/02/03 | 9,950 | 10,030 | 9,850 | 9,960 | -30 | -0.3% | 128,100 |
2025/01/31 | 10,160 | 10,170 | 9,950 | 9,990 | -170 | -1.7% | 91,100 |
2025/01/30 | 10,050 | 10,300 | 10,000 | 10,160 | +160 | +1.6% | 133,100 |
2025/01/29 | 9,730 | 10,050 | 9,650 | 10,000 | +240 | +2.5% | 167,700 |
2025/01/28 | 9,500 | 9,880 | 9,360 | 9,760 | +230 | +2.4% | 182,800 |
2025/01/27 | 9,150 | 9,550 | 9,030 | 9,530 | +230 | +2.5% | 143,300 |
2025/01/24 | 8,590 | 9,410 | 8,500 | 9,300 | +810 | +9.5% | 363,400 |
1~
50
件表示中 / 3675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 | 844,000円 | +3.1% | -7.3% | 0.47% | 12.78倍 | 4.29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 | 411,000円 | +2.1% | +1.5% | 2.68% | 11.12倍 | 1.20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 |
カナモト | 293,500円 | +1.9% | +0.5% | 2.73% | 10.99倍 | 0.73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 |
Jマテリアル | 96,400円 | +2.9% | +21.5% | 2.28% | 14.15倍 | 2.01倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
船総研HD | 211,900円 | +7.7% | +5.8% | 4.01% | 14.88倍 | 4.04倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
市場注目の銘柄
チャート関連のコラム