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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 7,250 | 7,480 | 6,820 | 7,250 | +550 | +8.2% | 477,000 |
| 2024/05/09 | 6,460 | 6,700 | 6,410 | 6,700 | +260 | +4% | 156,800 |
| 2024/05/08 | 6,480 | 6,570 | 6,400 | 6,440 | -40 | -0.6% | 86,200 |
| 2024/05/07 | 6,500 | 6,620 | 6,380 | 6,480 | +20 | +0.3% | 98,600 |
| 2024/05/02 | 6,430 | 6,550 | 6,390 | 6,460 | +130 | +2.1% | 108,600 |
| 2024/05/01 | 6,560 | 6,560 | 6,330 | 6,330 | -340 | -5.1% | 89,800 |
| 2024/04/30 | 6,600 | 6,670 | 6,490 | 6,670 | +120 | +1.8% | 107,500 |
| 2024/04/26 | 6,600 | 6,640 | 6,470 | 6,550 | +30 | +0.5% | 72,400 |
| 2024/04/25 | 6,710 | 6,710 | 6,500 | 6,520 | -210 | -3.1% | 88,600 |
| 2024/04/24 | 6,830 | 6,930 | 6,700 | 6,730 | -70 | -1% | 96,600 |
| 2024/04/23 | 6,990 | 7,050 | 6,790 | 6,800 | ±0 | ±0% | 89,600 |
| 2024/04/22 | 6,790 | 6,960 | 6,770 | 6,800 | +70 | +1% | 105,100 |
| 2024/04/19 | 6,980 | 7,000 | 6,620 | 6,730 | -370 | -5.2% | 150,000 |
| 2024/04/18 | 6,880 | 7,300 | 6,880 | 7,100 | +240 | +3.5% | 160,000 |
| 2024/04/17 | 7,100 | 7,120 | 6,860 | 6,860 | -220 | -3.1% | 75,200 |
| 2024/04/16 | 7,250 | 7,420 | 7,000 | 7,080 | -250 | -3.4% | 130,800 |
| 2024/04/15 | 7,800 | 7,900 | 7,260 | 7,330 | -580 | -7.3% | 128,400 |
| 2024/04/12 | 7,580 | 7,910 | 7,560 | 7,910 | +380 | +5% | 147,500 |
| 2024/04/11 | 7,460 | 7,580 | 7,410 | 7,530 | +20 | +0.3% | 55,300 |
| 2024/04/10 | 7,230 | 7,560 | 7,160 | 7,510 | +330 | +4.6% | 103,000 |
| 2024/04/09 | 7,370 | 7,390 | 7,160 | 7,180 | -110 | -1.5% | 71,800 |
| 2024/04/08 | 7,360 | 7,460 | 7,200 | 7,290 | -130 | -1.8% | 86,900 |
| 2024/04/05 | 7,500 | 7,560 | 7,350 | 7,420 | -230 | -3% | 78,400 |
| 2024/04/04 | 7,670 | 7,690 | 7,400 | 7,650 | +100 | +1.3% | 85,000 |
| 2024/04/03 | 7,620 | 7,620 | 7,400 | 7,550 | -120 | -1.6% | 106,500 |
| 2024/04/02 | 7,450 | 7,720 | 7,450 | 7,670 | +300 | +4.1% | 110,400 |
| 2024/04/01 | 7,400 | 7,510 | 7,300 | 7,370 | -20 | -0.3% | 64,900 |
| 2024/03/29 | 7,290 | 7,500 | 7,290 | 7,390 | +100 | +1.4% | 67,800 |
| 2024/03/28 | 7,300 | 7,400 | 7,260 | 7,290 | +40 | +0.6% | 67,700 |
| 2024/03/27 | 7,150 | 7,270 | 7,090 | 7,250 | +110 | +1.5% | 98,200 |
| 2024/03/26 | 7,520 | 7,570 | 7,140 | 7,140 | -380 | -5.1% | 116,600 |
| 2024/03/25 | 7,530 | 7,650 | 7,480 | 7,520 | -10 | -0.1% | 87,700 |
| 2024/03/22 | 7,390 | 7,590 | 7,370 | 7,530 | +30 | +0.4% | 89,900 |
| 2024/03/21 | 7,480 | 7,610 | 7,370 | 7,500 | +70 | +0.9% | 134,300 |
| 2024/03/19 | 7,260 | 7,430 | 7,190 | 7,430 | +170 | +2.3% | 153,300 |
| 2024/03/18 | 6,970 | 7,310 | 6,880 | 7,260 | +320 | +4.6% | 157,600 |
| 2024/03/15 | 6,630 | 6,940 | 6,580 | 6,940 | +310 | +4.7% | 127,600 |
| 2024/03/14 | 6,210 | 6,640 | 6,210 | 6,630 | +440 | +7.1% | 107,200 |
| 2024/03/13 | 6,320 | 6,350 | 6,100 | 6,190 | -60 | -1% | 60,600 |
| 2024/03/12 | 6,100 | 6,290 | 6,100 | 6,250 | +130 | +2.1% | 65,700 |
| 2024/03/11 | 6,140 | 6,220 | 5,990 | 6,120 | -20 | -0.3% | 67,400 |
| 2024/03/08 | 6,090 | 6,160 | 6,050 | 6,140 | -20 | -0.3% | 73,600 |
| 2024/03/07 | 5,800 | 6,210 | 5,800 | 6,160 | +380 | +6.6% | 130,800 |
| 2024/03/06 | 5,820 | 5,860 | 5,740 | 5,780 | -60 | -1% | 73,900 |
| 2024/03/05 | 5,670 | 5,960 | 5,640 | 5,840 | +60 | +1% | 210,600 |
| 2024/03/04 | 5,930 | 5,940 | 5,760 | 5,780 | -160 | -2.7% | 302,000 |
| 2024/03/01 | 6,090 | 6,090 | 5,930 | 5,940 | -170 | -2.8% | 255,100 |
| 2024/02/29 | 6,050 | 6,250 | 6,050 | 6,110 | -80 | -1.3% | 135,900 |
| 2024/02/28 | 6,300 | 6,480 | 6,190 | 6,190 | -240 | -3.7% | 116,300 |
| 2024/02/27 | 6,570 | 6,620 | 6,430 | 6,430 | -270 | -4% | 111,700 |
1～
50
件表示中 / 3452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 | 725,000円 | +12.3% | +20.0% | 0.41% | 13.17倍 | 5.58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 |
| 日本ハウズ | 143,800円 | - | - | - | - | 2.16倍 |
|
マンション管理大手。管理受託費と営繕工事が収益柱。台湾、東南アジアも展開。非住宅深耕 |
| Ｐ Ｉ | 70,600円 | +3.6% | +3.8% | 1.70% | 17.29倍 | 2.15倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| セプテーニＨＤ | 40,500円 | -9.5% | - | 1.95% | 12.91倍 | 1.28倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| ストライク | 413,000円 | +31.8% | +34.9% | 1.50% | 16.96倍 | 4.97倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
市場注目の銘柄
チャート関連のコラム
