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 |
|---|---|---|---|---|---|---|---|
| 2023/05/22 | 3,740 | 3,790 | 3,715 | 3,755 | +15 | +0.4% | 29,700 |
| 2023/05/19 | 3,755 | 3,765 | 3,720 | 3,740 | -55 | -1.4% | 51,700 |
| 2023/05/18 | 3,835 | 3,880 | 3,795 | 3,795 | -25 | -0.7% | 31,100 |
| 2023/05/17 | 3,825 | 3,865 | 3,810 | 3,820 | -40 | -1% | 29,700 |
| 2023/05/16 | 3,715 | 3,870 | 3,705 | 3,860 | +115 | +3.1% | 78,500 |
| 2023/05/15 | 3,915 | 3,925 | 3,715 | 3,745 | -110 | -2.9% | 106,200 |
| 2023/05/12 | 3,675 | 3,960 | 3,670 | 3,855 | +315 | +8.9% | 326,300 |
| 2023/05/11 | 3,540 | 3,575 | 3,510 | 3,540 | -30 | -0.8% | 36,400 |
| 2023/05/10 | 3,600 | 3,620 | 3,555 | 3,570 | -40 | -1.1% | 29,200 |
| 2023/05/09 | 3,650 | 3,650 | 3,595 | 3,610 | -35 | -1% | 43,600 |
| 2023/05/08 | 3,545 | 3,680 | 3,545 | 3,645 | +95 | +2.7% | 81,100 |
| 2023/05/02 | 3,550 | 3,570 | 3,520 | 3,550 | ±0 | ±0% | 30,400 |
| 2023/05/01 | 3,565 | 3,570 | 3,520 | 3,550 | +20 | +0.6% | 34,000 |
| 2023/04/28 | 3,505 | 3,545 | 3,460 | 3,530 | +40 | +1.1% | 40,200 |
| 2023/04/27 | 3,535 | 3,560 | 3,470 | 3,490 | -90 | -2.5% | 56,300 |
| 2023/04/26 | 3,480 | 3,620 | 3,450 | 3,580 | +80 | +2.3% | 128,700 |
| 2023/04/25 | 3,475 | 3,545 | 3,455 | 3,500 | +25 | +0.7% | 68,000 |
| 2023/04/24 | 3,345 | 3,480 | 3,345 | 3,475 | +185 | +5.6% | 131,000 |
| 2023/04/21 | 3,315 | 3,345 | 3,290 | 3,290 | -45 | -1.3% | 24,800 |
| 2023/04/20 | 3,265 | 3,365 | 3,265 | 3,335 | +35 | +1.1% | 36,500 |
| 2023/04/19 | 3,345 | 3,345 | 3,285 | 3,300 | -45 | -1.3% | 22,900 |
| 2023/04/18 | 3,315 | 3,350 | 3,300 | 3,345 | +70 | +2.1% | 20,500 |
| 2023/04/17 | 3,230 | 3,305 | 3,230 | 3,275 | +60 | +1.9% | 27,400 |
| 2023/04/14 | 3,210 | 3,240 | 3,195 | 3,215 | +15 | +0.5% | 21,400 |
| 2023/04/13 | 3,170 | 3,215 | 3,160 | 3,200 | -5 | -0.2% | 23,400 |
| 2023/04/12 | 3,240 | 3,265 | 3,180 | 3,205 | -45 | -1.4% | 29,800 |
| 2023/04/11 | 3,250 | 3,275 | 3,230 | 3,250 | +5 | +0.2% | 13,300 |
| 2023/04/10 | 3,270 | 3,280 | 3,225 | 3,245 | +10 | +0.3% | 19,600 |
| 2023/04/07 | 3,195 | 3,250 | 3,195 | 3,235 | +25 | +0.8% | 15,000 |
| 2023/04/06 | 3,210 | 3,220 | 3,175 | 3,210 | -5 | -0.2% | 21,500 |
| 2023/04/05 | 3,270 | 3,285 | 3,215 | 3,215 | -75 | -2.3% | 16,000 |
| 2023/04/04 | 3,315 | 3,330 | 3,285 | 3,290 | -30 | -0.9% | 20,800 |
| 2023/04/03 | 3,355 | 3,380 | 3,305 | 3,320 | -20 | -0.6% | 15,800 |
| 2023/03/31 | 3,370 | 3,385 | 3,310 | 3,340 | ±0 | ±0% | 16,400 |
| 2023/03/30 | 3,295 | 3,340 | 3,295 | 3,340 | +65 | +2% | 25,400 |
| 2023/03/29 | 3,220 | 3,275 | 3,220 | 3,275 | +65 | +2% | 34,800 |
| 2023/03/28 | 3,195 | 3,215 | 3,185 | 3,210 | +25 | +0.8% | 34,100 |
| 2023/03/27 | 3,140 | 3,190 | 3,140 | 3,185 | +45 | +1.4% | 22,700 |
| 2023/03/24 | 3,155 | 3,165 | 3,090 | 3,140 | -5 | -0.2% | 17,200 |
| 2023/03/23 | 3,110 | 3,155 | 3,080 | 3,145 | +15 | +0.5% | 23,500 |
| 2023/03/22 | 3,170 | 3,185 | 3,120 | 3,130 | +30 | +1% | 20,800 |
| 2023/03/20 | 3,230 | 3,230 | 3,100 | 3,100 | -155 | -4.8% | 37,900 |
| 2023/03/17 | 3,265 | 3,280 | 3,240 | 3,255 | +40 | +1.2% | 25,600 |
| 2023/03/16 | 3,210 | 3,235 | 3,180 | 3,215 | -70 | -2.1% | 39,400 |
| 2023/03/15 | 3,235 | 3,310 | 3,230 | 3,285 | +60 | +1.9% | 25,600 |
| 2023/03/14 | 3,270 | 3,270 | 3,210 | 3,225 | -95 | -2.9% | 38,000 |
| 2023/03/13 | 3,290 | 3,325 | 3,235 | 3,320 | -20 | -0.6% | 48,400 |
| 2023/03/10 | 3,350 | 3,380 | 3,310 | 3,340 | -60 | -1.8% | 48,800 |
| 2023/03/09 | 3,410 | 3,435 | 3,390 | 3,400 | -5 | -0.1% | 36,900 |
| 2023/03/08 | 3,375 | 3,405 | 3,360 | 3,405 | +15 | +0.4% | 19,900 |
551～
600
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
