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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 9,040 | 9,290 | 8,960 | 9,140 | +210 | +2.4% | 96,500 |
| 2024/11/20 | 8,770 | 9,430 | 8,770 | 8,930 | +270 | +3.1% | 137,400 |
| 2024/11/19 | 8,650 | 8,890 | 8,580 | 8,660 | +110 | +1.3% | 90,900 |
| 2024/11/18 | 8,450 | 8,660 | 8,370 | 8,550 | +60 | +0.7% | 39,900 |
| 2024/11/15 | 8,460 | 8,560 | 8,430 | 8,490 | +110 | +1.3% | 37,300 |
| 2024/11/14 | 8,650 | 8,650 | 8,370 | 8,380 | -290 | -3.3% | 54,900 |
| 2024/11/13 | 8,710 | 8,860 | 8,510 | 8,670 | +30 | +0.3% | 67,600 |
| 2024/11/12 | 8,660 | 8,770 | 8,540 | 8,640 | +10 | +0.1% | 66,100 |
| 2024/11/11 | 8,630 | 8,750 | 8,160 | 8,630 | -120 | -1.4% | 129,200 |
| 2024/11/08 | 8,900 | 9,040 | 8,690 | 8,750 | -140 | -1.6% | 96,700 |
| 2024/11/07 | 8,970 | 9,140 | 8,770 | 8,890 | +70 | +0.8% | 94,200 |
| 2024/11/06 | 9,030 | 9,100 | 8,780 | 8,820 | -250 | -2.8% | 60,000 |
| 2024/11/05 | 9,200 | 9,260 | 8,880 | 9,070 | +10 | +0.1% | 41,200 |
| 2024/11/01 | 9,220 | 9,410 | 9,030 | 9,060 | -370 | -3.9% | 59,600 |
| 2024/10/31 | 9,400 | 9,490 | 9,350 | 9,430 | +30 | +0.3% | 98,300 |
| 2024/10/30 | 9,040 | 9,470 | 9,010 | 9,400 | +510 | +5.7% | 175,900 |
| 2024/10/29 | 8,670 | 8,960 | 8,600 | 8,890 | +330 | +3.9% | 62,100 |
| 2024/10/28 | 8,450 | 8,680 | 8,440 | 8,560 | +110 | +1.3% | 47,000 |
| 2024/10/25 | 8,290 | 8,500 | 8,210 | 8,450 | +110 | +1.3% | 44,600 |
| 2024/10/24 | 8,220 | 8,380 | 8,160 | 8,340 | ±0 | ±0% | 27,100 |
| 2024/10/23 | 8,300 | 8,400 | 8,240 | 8,340 | +40 | +0.5% | 22,700 |
| 2024/10/22 | 8,390 | 8,440 | 8,270 | 8,300 | -100 | -1.2% | 29,200 |
| 2024/10/21 | 8,530 | 8,530 | 8,370 | 8,400 | -150 | -1.8% | 32,400 |
| 2024/10/18 | 8,750 | 8,750 | 8,490 | 8,550 | -160 | -1.8% | 43,900 |
| 2024/10/17 | 8,760 | 8,790 | 8,610 | 8,710 | -90 | -1% | 48,200 |
| 2024/10/16 | 8,920 | 9,020 | 8,800 | 8,800 | -250 | -2.8% | 32,200 |
| 2024/10/15 | 8,940 | 9,220 | 8,850 | 9,050 | +260 | +3% | 77,700 |
| 2024/10/11 | 8,810 | 8,880 | 8,710 | 8,790 | -20 | -0.2% | 44,700 |
| 2024/10/10 | 8,950 | 8,950 | 8,620 | 8,810 | -220 | -2.4% | 71,000 |
| 2024/10/09 | 8,980 | 9,070 | 8,840 | 9,030 | +70 | +0.8% | 46,700 |
| 2024/10/08 | 9,010 | 9,190 | 8,830 | 8,960 | -150 | -1.6% | 57,800 |
| 2024/10/07 | 8,940 | 9,140 | 8,930 | 9,110 | +410 | +4.7% | 92,900 |
| 2024/10/04 | 8,670 | 8,790 | 8,560 | 8,700 | +10 | +0.1% | 55,100 |
| 2024/10/03 | 8,750 | 8,940 | 8,620 | 8,690 | +150 | +1.8% | 80,900 |
| 2024/10/02 | 9,100 | 9,180 | 8,530 | 8,540 | -540 | -5.9% | 148,200 |
| 2024/10/01 | 9,560 | 9,560 | 8,930 | 9,080 | -630 | -6.5% | 194,600 |
| 2024/09/30 | 9,490 | 9,790 | 9,480 | 9,710 | -70 | -0.7% | 57,400 |
| 2024/09/27 | 9,610 | 9,790 | 9,430 | 9,780 | +250 | +2.6% | 36,600 |
| 2024/09/26 | 9,410 | 9,530 | 9,170 | 9,530 | +200 | +2.1% | 61,400 |
| 2024/09/25 | 9,430 | 9,500 | 9,280 | 9,330 | -150 | -1.6% | 42,600 |
| 2024/09/24 | 9,540 | 9,740 | 9,450 | 9,480 | +90 | +1% | 41,200 |
| 2024/09/20 | 9,300 | 9,550 | 9,300 | 9,390 | +90 | +1% | 33,200 |
| 2024/09/19 | 9,320 | 9,610 | 9,270 | 9,300 | +210 | +2.3% | 57,400 |
| 2024/09/18 | 9,130 | 9,260 | 9,000 | 9,090 | -140 | -1.5% | 40,500 |
| 2024/09/17 | 9,270 | 9,370 | 9,030 | 9,230 | +10 | +0.1% | 36,600 |
| 2024/09/13 | 9,260 | 9,450 | 9,210 | 9,220 | -120 | -1.3% | 32,900 |
| 2024/09/12 | 9,310 | 9,410 | 9,140 | 9,340 | +280 | +3.1% | 44,100 |
| 2024/09/11 | 9,510 | 9,510 | 8,930 | 9,060 | -370 | -3.9% | 64,800 |
| 2024/09/10 | 9,310 | 9,500 | 9,280 | 9,430 | +130 | +1.4% | 55,300 |
| 2024/09/09 | 9,150 | 9,390 | 9,120 | 9,300 | -130 | -1.4% | 45,800 |
1～
50
件表示中 / 3585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 | 914,000円 | +16.2% | +55.3% | 0.33% | 14.41倍 | 3.62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 |
| ＪＡＣＲ | 70,300円 | +13.1% | +7.2% | 3.70% | 18.53倍 | 6.58倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| 帝国ホテル | 96,600円 | -0.6% | -43.9% | 0.62% | 63.68倍 | 2.67倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。２４年度にタワー館、３１年度から本館建て替え |
| タイミー | 113,500円 | +70.7% | +88.3% | 0.00% | 48.44倍 | 15.39倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| アストロスケール | 94,400円 | - | - | 0.00% | - | 20.40倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
市場注目の銘柄
チャート関連のコラム
