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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/05 | 10,400 | 10,440 | 10,100 | 10,270 | -90 | -0.9% | 62,700 |
| 2025/06/04 | 9,920 | 10,480 | 9,910 | 10,360 | +450 | +4.5% | 123,100 |
| 2025/06/03 | 9,830 | 9,950 | 9,750 | 9,910 | +140 | +1.4% | 47,500 |
| 2025/06/02 | 9,520 | 9,770 | 9,520 | 9,770 | +210 | +2.2% | 41,800 |
| 2025/05/30 | 9,570 | 9,680 | 9,510 | 9,560 | -60 | -0.6% | 61,700 |
| 2025/05/29 | 9,730 | 9,800 | 9,430 | 9,620 | -140 | -1.4% | 82,900 |
| 2025/05/28 | 9,620 | 9,890 | 9,560 | 9,760 | +180 | +1.9% | 91,200 |
| 2025/05/27 | 9,240 | 9,600 | 9,200 | 9,580 | +440 | +4.8% | 76,300 |
| 2025/05/26 | 9,070 | 9,170 | 9,030 | 9,140 | +130 | +1.4% | 28,700 |
| 2025/05/23 | 9,000 | 9,240 | 8,950 | 9,010 | +120 | +1.3% | 68,500 |
| 2025/05/22 | 8,980 | 9,050 | 8,870 | 8,890 | -120 | -1.3% | 32,200 |
| 2025/05/21 | 9,010 | 9,080 | 8,940 | 9,010 | -40 | -0.4% | 47,100 |
| 2025/05/20 | 9,200 | 9,270 | 8,990 | 9,050 | -90 | -1% | 63,300 |
| 2025/05/19 | 9,030 | 9,200 | 9,020 | 9,140 | +70 | +0.8% | 52,700 |
| 2025/05/16 | 8,750 | 9,260 | 8,740 | 9,070 | +270 | +3.1% | 65,600 |
| 2025/05/15 | 8,820 | 8,880 | 8,720 | 8,800 | -50 | -0.6% | 45,200 |
| 2025/05/14 | 8,800 | 8,970 | 8,800 | 8,850 | -20 | -0.2% | 51,200 |
| 2025/05/13 | 9,330 | 9,340 | 8,870 | 8,870 | -310 | -3.4% | 86,100 |
| 2025/05/12 | 9,200 | 9,700 | 9,030 | 9,180 | -30 | -0.3% | 112,000 |
| 2025/05/09 | 9,360 | 9,360 | 9,140 | 9,210 | -90 | -1% | 45,900 |
| 2025/05/08 | 9,030 | 9,400 | 8,920 | 9,300 | +320 | +3.6% | 74,800 |
| 2025/05/07 | 8,890 | 8,980 | 8,840 | 8,980 | +190 | +2.2% | 26,400 |
| 2025/05/02 | 8,910 | 8,970 | 8,710 | 8,790 | -60 | -0.7% | 35,500 |
| 2025/05/01 | 9,010 | 9,010 | 8,850 | 8,850 | -120 | -1.3% | 30,600 |
| 2025/04/30 | 8,900 | 9,010 | 8,820 | 8,970 | +110 | +1.2% | 35,000 |
| 2025/04/28 | 8,900 | 8,990 | 8,810 | 8,860 | +90 | +1% | 42,700 |
| 2025/04/25 | 8,800 | 8,860 | 8,720 | 8,770 | -130 | -1.5% | 46,200 |
| 2025/04/24 | 8,960 | 9,110 | 8,810 | 8,900 | -190 | -2.1% | 48,900 |
| 2025/04/23 | 9,090 | 9,090 | 8,840 | 9,090 | +190 | +2.1% | 58,500 |
| 2025/04/22 | 8,920 | 9,050 | 8,860 | 8,900 | -130 | -1.4% | 35,400 |
| 2025/04/21 | 9,060 | 9,200 | 9,030 | 9,030 | -10 | -0.1% | 33,800 |
| 2025/04/18 | 8,950 | 9,060 | 8,920 | 9,040 | +170 | +1.9% | 37,900 |
1～
50
件表示中 / 3732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 | 1,080,000円 | +3.1% | -7.3% | 0.37% | 16.35倍 | 5.49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 |
| ＢＭＬ | 330,000円 | +3.4% | -3.7% | 3.64% | 21.45倍 | 1.00倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| ディップ | 227,300円 | +6.4% | -10.2% | 4.18% | 14.86倍 | 3.32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 | 146,000円 | +10.8% | +13.3% | 1.95% | 17.29倍 | 2.58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 | 319,000円 | +2.6% | +13.7% | 2.82% | 10.58倍 | 0.79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
