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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 9,950 | 10,030 | 9,850 | 9,960 | -30 | -0.3% | 128,100 |
| 2025/01/31 | 10,160 | 10,170 | 9,950 | 9,990 | -170 | -1.7% | 91,100 |
| 2025/01/30 | 10,050 | 10,300 | 10,000 | 10,160 | +160 | +1.6% | 133,100 |
| 2025/01/29 | 9,730 | 10,050 | 9,650 | 10,000 | +240 | +2.5% | 167,700 |
| 2025/01/28 | 9,500 | 9,880 | 9,360 | 9,760 | +230 | +2.4% | 182,800 |
| 2025/01/27 | 9,150 | 9,550 | 9,030 | 9,530 | +230 | +2.5% | 143,300 |
| 2025/01/24 | 8,590 | 9,410 | 8,500 | 9,300 | +810 | +9.5% | 363,400 |
| 2025/01/23 | 8,020 | 8,520 | 7,960 | 8,490 | +490 | +6.1% | 204,400 |
| 2025/01/22 | 8,040 | 8,140 | 7,960 | 8,000 | -10 | -0.1% | 71,500 |
| 2025/01/21 | 7,900 | 8,010 | 7,830 | 8,010 | +90 | +1.1% | 35,800 |
| 2025/01/20 | 7,900 | 8,040 | 7,850 | 7,920 | +20 | +0.3% | 51,900 |
| 2025/01/17 | 7,920 | 8,080 | 7,840 | 7,900 | -100 | -1.3% | 84,900 |
| 2025/01/16 | 7,620 | 8,060 | 7,620 | 8,000 | +410 | +5.4% | 101,700 |
| 2025/01/15 | 7,510 | 7,730 | 7,510 | 7,590 | +80 | +1.1% | 74,400 |
| 2025/01/14 | 7,590 | 7,640 | 7,470 | 7,510 | -40 | -0.5% | 111,600 |
| 2025/01/10 | 7,400 | 7,630 | 7,380 | 7,550 | +150 | +2% | 58,700 |
| 2025/01/09 | 7,400 | 7,470 | 7,330 | 7,400 | -30 | -0.4% | 67,800 |
| 2025/01/08 | 7,600 | 7,600 | 7,390 | 7,430 | -240 | -3.1% | 135,100 |
| 2025/01/07 | 7,850 | 7,930 | 7,670 | 7,670 | -30 | -0.4% | 71,200 |
| 2025/01/06 | 8,130 | 8,150 | 7,700 | 7,700 | -350 | -4.3% | 120,400 |
| 2024/12/30 | 8,000 | 8,120 | 7,950 | 8,050 | +100 | +1.3% | 97,100 |
| 2024/12/27 | 7,890 | 8,060 | 7,770 | 7,950 | +50 | +0.6% | 138,200 |
| 2024/12/26 | 7,830 | 7,930 | 7,780 | 7,900 | ±0 | ±0% | 173,800 |
| 2024/12/25 | 7,800 | 7,900 | 7,710 | 7,900 | +60 | +0.8% | 75,200 |
| 2024/12/24 | 7,730 | 7,870 | 7,650 | 7,840 | +60 | +0.8% | 125,200 |
| 2024/12/23 | 7,830 | 7,900 | 7,710 | 7,780 | +30 | +0.4% | 87,000 |
| 2024/12/20 | 7,870 | 7,960 | 7,750 | 7,750 | -40 | -0.5% | 100,800 |
| 2024/12/19 | 7,700 | 7,880 | 7,680 | 7,790 | -150 | -1.9% | 110,200 |
| 2024/12/18 | 7,960 | 8,140 | 7,880 | 7,940 | -110 | -1.4% | 88,700 |
| 2024/12/17 | 8,210 | 8,270 | 7,990 | 8,050 | -90 | -1.1% | 98,400 |
| 2024/12/16 | 8,270 | 8,410 | 8,140 | 8,140 | -130 | -1.6% | 89,600 |
| 2024/12/13 | 8,360 | 8,390 | 8,070 | 8,270 | -130 | -1.5% | 131,700 |
| 2024/12/12 | 8,530 | 8,580 | 8,380 | 8,400 | -20 | -0.2% | 80,500 |
| 2024/12/11 | 8,470 | 8,530 | 8,400 | 8,420 | -20 | -0.2% | 44,200 |
| 2024/12/10 | 8,470 | 8,500 | 8,320 | 8,440 | -30 | -0.4% | 81,200 |
| 2024/12/09 | 8,500 | 8,570 | 8,390 | 8,470 | +20 | +0.2% | 58,200 |
| 2024/12/06 | 8,580 | 8,690 | 8,430 | 8,450 | -10 | -0.1% | 85,800 |
| 2024/12/05 | 8,530 | 8,540 | 8,360 | 8,460 | -70 | -0.8% | 101,200 |
| 2024/12/04 | 9,160 | 9,230 | 8,530 | 8,530 | -610 | -6.7% | 136,300 |
| 2024/12/03 | 8,950 | 9,160 | 8,910 | 9,140 | +210 | +2.4% | 98,500 |
| 2024/12/02 | 9,240 | 9,240 | 8,820 | 8,930 | -400 | -4.3% | 122,400 |
| 2024/11/29 | 9,080 | 9,410 | 9,080 | 9,330 | +180 | +2% | 77,400 |
| 2024/11/28 | 9,220 | 9,380 | 9,110 | 9,150 | -90 | -1% | 65,300 |
| 2024/11/27 | 9,470 | 9,520 | 9,060 | 9,240 | -230 | -2.4% | 65,700 |
| 2024/11/26 | 9,370 | 9,500 | 9,330 | 9,470 | +20 | +0.2% | 50,700 |
| 2024/11/25 | 9,400 | 9,540 | 9,330 | 9,450 | +100 | +1.1% | 127,300 |
| 2024/11/22 | 9,140 | 9,450 | 9,100 | 9,350 | +210 | +2.3% | 109,000 |
| 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 |
51～
100
件表示中 / 3682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 | 887,000円 | +3.1% | -7.3% | 0.45% | 13.42倍 | 4.51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 |
| 日管財ＨＤ | 265,000円 | +11.3% | +9.4% | 2.04% | 15.78倍 | 1.44倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| Ｊマテリアル | 103,100円 | +2.9% | +21.5% | 2.13% | 15.14倍 | 2.15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 |
| 帝国ホテル | 89,400円 | -0.6% | -40.8% | 0.67% | 42.43倍 | 2.48倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| 乃村工 | 83,700円 | +3.2% | +6.0% | 4.06% | 13.34倍 | 1.72倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム
