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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 2023/03/07 | 3,360 | 3,410 | 3,360 | 3,390 | +5 | +0.1% | 23,300 |
| 2023/03/06 | 3,400 | 3,410 | 3,360 | 3,385 | +5 | +0.1% | 27,400 |
| 2023/03/03 | 3,390 | 3,400 | 3,350 | 3,380 | +10 | +0.3% | 28,700 |
| 2023/03/02 | 3,330 | 3,375 | 3,325 | 3,370 | +55 | +1.7% | 27,400 |
| 2023/03/01 | 3,310 | 3,315 | 3,280 | 3,315 | +5 | +0.2% | 19,400 |
| 2023/02/28 | 3,280 | 3,335 | 3,280 | 3,310 | +40 | +1.2% | 27,600 |
| 2023/02/27 | 3,265 | 3,270 | 3,235 | 3,270 | -15 | -0.5% | 27,000 |
| 2023/02/24 | 3,285 | 3,290 | 3,245 | 3,285 | +5 | +0.2% | 17,300 |
| 2023/02/22 | 3,210 | 3,295 | 3,210 | 3,280 | +45 | +1.4% | 31,800 |
| 2023/02/21 | 3,315 | 3,320 | 3,235 | 3,235 | -80 | -2.4% | 33,000 |
| 2023/02/20 | 3,330 | 3,360 | 3,290 | 3,315 | -20 | -0.6% | 33,700 |
| 2023/02/17 | 3,400 | 3,415 | 3,330 | 3,335 | -60 | -1.8% | 30,900 |
| 2023/02/16 | 3,305 | 3,430 | 3,305 | 3,395 | +115 | +3.5% | 56,600 |
| 2023/02/15 | 3,215 | 3,320 | 3,170 | 3,280 | -5 | -0.2% | 100,700 |
| 2023/02/14 | 3,290 | 3,310 | 3,260 | 3,285 | +10 | +0.3% | 41,300 |
| 2023/02/13 | 3,290 | 3,315 | 3,250 | 3,275 | -50 | -1.5% | 35,500 |
| 2023/02/10 | 3,385 | 3,385 | 3,315 | 3,325 | -55 | -1.6% | 48,700 |
| 2023/02/09 | 3,355 | 3,380 | 3,345 | 3,380 | +5 | +0.1% | 26,300 |
| 2023/02/08 | 3,335 | 3,375 | 3,335 | 3,375 | ±0 | ±0% | 32,900 |
| 2023/02/07 | 3,350 | 3,390 | 3,350 | 3,375 | +5 | +0.1% | 31,800 |
| 2023/02/06 | 3,380 | 3,415 | 3,355 | 3,370 | ±0 | ±0% | 27,800 |
| 2023/02/03 | 3,320 | 3,380 | 3,290 | 3,370 | +25 | +0.7% | 31,200 |
| 2023/02/02 | 3,415 | 3,435 | 3,330 | 3,345 | -80 | -2.3% | 31,900 |
| 2023/02/01 | 3,415 | 3,455 | 3,410 | 3,425 | +10 | +0.3% | 36,500 |
| 2023/01/31 | 3,405 | 3,445 | 3,380 | 3,415 | +5 | +0.1% | 32,400 |
| 2023/01/30 | 3,380 | 3,445 | 3,380 | 3,410 | +30 | +0.9% | 65,400 |
| 2023/01/27 | 3,350 | 3,400 | 3,350 | 3,380 | ±0 | ±0% | 25,000 |
| 2023/01/26 | 3,345 | 3,415 | 3,330 | 3,380 | +35 | +1% | 60,900 |
| 2023/01/25 | 3,215 | 3,390 | 3,215 | 3,345 | +135 | +4.2% | 92,700 |
| 2023/01/24 | 3,250 | 3,290 | 3,200 | 3,210 | -50 | -1.5% | 66,500 |
| 2023/01/23 | 3,400 | 3,410 | 3,260 | 3,260 | -155 | -4.5% | 90,300 |
| 2023/01/20 | 3,245 | 3,420 | 3,240 | 3,415 | +165 | +5.1% | 143,800 |
| 2023/01/19 | 3,120 | 3,250 | 3,120 | 3,250 | +110 | +3.5% | 102,800 |
| 2023/01/18 | 3,065 | 3,145 | 3,020 | 3,140 | +75 | +2.4% | 36,800 |
| 2023/01/17 | 3,005 | 3,085 | 2,989 | 3,065 | +55 | +1.8% | 27,700 |
| 2023/01/16 | 3,090 | 3,125 | 3,005 | 3,010 | -85 | -2.7% | 31,900 |
| 2023/01/13 | 3,110 | 3,160 | 3,090 | 3,095 | -45 | -1.4% | 65,000 |
| 2023/01/12 | 3,090 | 3,145 | 3,040 | 3,140 | +65 | +2.1% | 58,800 |
| 2023/01/11 | 3,100 | 3,150 | 3,065 | 3,075 | -20 | -0.6% | 87,100 |
| 2023/01/10 | 2,952 | 3,120 | 2,952 | 3,095 | +143 | +4.8% | 157,400 |
| 2023/01/06 | 2,860 | 2,954 | 2,856 | 2,952 | +65 | +2.3% | 80,100 |
| 2023/01/05 | 2,932 | 2,949 | 2,842 | 2,887 | -45 | -1.5% | 80,900 |
| 2023/01/04 | 2,955 | 2,998 | 2,914 | 2,932 | -64 | -2.1% | 103,900 |
| 2022/12/30 | 2,836 | 3,035 | 2,836 | 2,996 | +183 | +6.5% | 188,100 |
| 2022/12/29 | 2,770 | 2,821 | 2,745 | 2,813 | +41 | +1.5% | 85,400 |
| 2022/12/28 | 2,780 | 2,784 | 2,743 | 2,772 | -32 | -1.1% | 152,800 |
601～
650
件表示中 / 3768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 | 1,180,000円 | +5.6% | +3.0% | 0.34% | 16.17倍 | 4.70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 |
| Ｊマテリアル | 143,000円 | +8.2% | +14.6% | 1.89% | 16.33倍 | 2.72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 |
| ディップ | 243,900円 | +6.4% | -10.2% | 3.90% | 15.95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 |
| コンヴァノ | 308,000円 | +161.0% | +999.9% | 0.00% | 69.54倍 | 79.20倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| ＳＭＳ | 156,800円 | +10.8% | +13.3% | 1.82% | 18.31倍 | 2.73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 |
市場注目の銘柄
チャート関連のコラム
