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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 9,510 | 10,070 | 9,200 | 9,360 | +300 | +3.3% | 443,200 |
| 2024/06/25 | 8,680 | 9,230 | 8,600 | 9,060 | +260 | +3% | 178,100 |
| 2024/06/24 | 8,920 | 9,120 | 8,660 | 8,800 | -250 | -2.8% | 254,500 |
| 2024/06/21 | 8,600 | 9,240 | 8,520 | 9,050 | +150 | +1.7% | 565,300 |
| 2024/06/20 | 8,190 | 9,050 | 7,790 | 8,900 | +800 | +9.9% | 651,400 |
| 2024/06/19 | 7,720 | 8,590 | 7,470 | 8,100 | +980 | +13.8% | 830,200 |
| 2024/06/18 | 6,700 | 7,120 | 6,690 | 7,120 | +1,000 | +16.3% | 256,500 |
| 2024/06/17 | 6,180 | 6,220 | 6,030 | 6,120 | -110 | -1.8% | 129,400 |
| 2024/06/14 | 6,100 | 6,290 | 6,100 | 6,230 | +190 | +3.1% | 107,000 |
| 2024/06/13 | 6,100 | 6,160 | 6,000 | 6,040 | -110 | -1.8% | 116,700 |
| 2024/06/12 | 6,250 | 6,320 | 6,150 | 6,150 | -130 | -2.1% | 62,300 |
| 2024/06/11 | 6,300 | 6,460 | 6,260 | 6,280 | +50 | +0.8% | 114,100 |
| 2024/06/10 | 6,130 | 6,260 | 6,080 | 6,230 | +30 | +0.5% | 98,200 |
| 2024/06/07 | 6,140 | 6,230 | 6,100 | 6,200 | +110 | +1.8% | 67,900 |
| 2024/06/06 | 6,130 | 6,160 | 6,040 | 6,090 | -20 | -0.3% | 56,500 |
| 2024/06/05 | 6,200 | 6,240 | 6,090 | 6,110 | -80 | -1.3% | 75,000 |
| 2024/06/04 | 6,130 | 6,230 | 6,060 | 6,190 | +10 | +0.2% | 58,500 |
| 2024/06/03 | 6,330 | 6,360 | 6,160 | 6,180 | -120 | -1.9% | 53,200 |
| 2024/05/31 | 6,120 | 6,330 | 6,100 | 6,300 | +140 | +2.3% | 79,200 |
| 2024/05/30 | 6,000 | 6,170 | 5,990 | 6,160 | +160 | +2.7% | 87,600 |
| 2024/05/29 | 6,100 | 6,200 | 5,980 | 6,000 | -140 | -2.3% | 141,800 |
| 2024/05/28 | 6,100 | 6,180 | 6,070 | 6,140 | +40 | +0.7% | 53,400 |
| 2024/05/27 | 6,200 | 6,260 | 6,080 | 6,100 | -100 | -1.6% | 67,300 |
| 2024/05/24 | 6,130 | 6,240 | 6,110 | 6,200 | -30 | -0.5% | 77,900 |
| 2024/05/23 | 6,430 | 6,470 | 6,170 | 6,230 | ±0 | ±0% | 106,100 |
| 2024/05/22 | 6,310 | 6,370 | 6,230 | 6,230 | -90 | -1.4% | 67,800 |
| 2024/05/21 | 6,620 | 6,620 | 6,310 | 6,320 | -280 | -4.2% | 113,100 |
| 2024/05/20 | 6,650 | 6,800 | 6,560 | 6,600 | -70 | -1% | 86,200 |
| 2024/05/17 | 6,470 | 6,670 | 6,470 | 6,670 | +120 | +1.8% | 84,700 |
| 2024/05/16 | 6,720 | 6,750 | 6,450 | 6,550 | -70 | -1.1% | 82,500 |
| 2024/05/15 | 6,640 | 6,740 | 6,560 | 6,620 | +20 | +0.3% | 93,800 |
| 2024/05/14 | 6,910 | 6,940 | 6,500 | 6,600 | -400 | -5.7% | 201,000 |
| 2024/05/13 | 7,400 | 7,610 | 6,970 | 7,000 | -250 | -3.4% | 193,200 |
| 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 |
101～
150
件表示中 / 3585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 | 914,000円 | +16.2% | +55.3% | 0.33% | 14.41倍 | 3.62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 |
| ＪＡＣＲ | 70,300円 | +13.1% | +7.2% | 3.70% | 18.53倍 | 6.58倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| 帝国ホテル | 96,600円 | -0.6% | -43.9% | 0.62% | 63.68倍 | 2.67倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。２４年度にタワー館、３１年度から本館建て替え |
| タイミー | 113,500円 | +70.7% | +88.3% | 0.00% | 48.44倍 | 15.39倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| アストロスケール | 94,400円 | - | - | 0.00% | - | 20.40倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
市場注目の銘柄
チャート関連のコラム
